Skip to main content

Hecla Mining Company (NY: HL )

5.130 +0.150 (+3.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 4.950 5.145 4.890 5.130 8,821,793 +0.15(+3.01%)
Nov 30, 2023 4.900 4.990 4.860 4.980 5,506,859 +0.07(+1.43%)
Nov 29, 2023 4.910 4.945 4.840 4.910 4,754,564 -0.02(-0.41%)
Nov 28, 2023 4.900 4.930 4.805 4.930 5,722,097 +0.08(+1.65%)
Nov 27, 2023 4.930 4.930 4.770 4.850 5,699,868 +0.04(+0.83%)
Nov 24, 2023 4.690 4.900 4.680 4.810 3,970,520 +0.15(+3.22%)
Nov 22, 2023 4.670 4.690 4.590 4.660 3,335,861 -0.01(-0.29%)
Nov 21, 2023 4.704 4.903 4.664 4.674 6,818,143 +0.07(+1.52%)
Nov 20, 2023 4.524 4.634 4.484 4.604 4,139,620 -0.03(-0.65%)
Nov 17, 2023 4.524 4.644 4.464 4.634 9,891,876 +0.17(+3.80%)
Nov 16, 2023 4.324 4.524 4.314 4.464 7,286,011 +0.23(+5.42%)
Nov 15, 2023 4.204 4.334 4.189 4.234 4,258,417 +0.00(+0.00%)
Nov 14, 2023 3.955 4.264 3.925 4.234 8,265,961 +0.45(+11.87%)
Nov 13, 2023 3.805 3.865 3.765 3.785 3,277,624 +0.00(+0.00%)
Nov 10, 2023 3.875 3.894 3.595 3.785 6,101,529 -0.11(-2.82%)
Nov 09, 2023 3.995 4.105 3.875 3.895 5,587,110 -0.08(-2.01%)
Nov 08, 2023 4.045 4.144 3.940 3.975 4,934,105 -0.11(-2.69%)
Nov 07, 2023 4.055 4.224 3.955 4.085 7,168,557 -0.11(-2.62%)
Nov 06, 2023 4.294 4.354 4.174 4.194 6,325,027 -0.14(-3.23%)
Nov 03, 2023 4.184 4.394 4.148 4.334 7,727,828 +0.24(+5.85%)
Nov 02, 2023 4.124 4.174 3.995 4.095 5,481,578 +0.05(+1.23%)
Nov 01, 2023 4.055 4.124 3.965 4.045 5,134,600 -0.02(-0.49%)
Oct 31, 2023 4.164 4.239 4.035 4.065 9,830,479 -0.13(-3.10%)
Oct 30, 2023 4.224 4.269 4.100 4.194 4,793,108 +0.06(+1.45%)
Oct 27, 2023 4.085 4.144 3.975 4.134 6,467,496 +0.05(+1.22%)
Oct 26, 2023 4.114 4.149 4.015 4.085 4,326,933 -0.04(-0.97%)
Oct 25, 2023 4.204 4.284 4.124 4.124 5,491,971 -0.05(-1.20%)
Oct 24, 2023 4.194 4.284 4.085 4.174 13,400,716 -0.07(-1.65%)
Oct 23, 2023 4.164 4.354 4.055 4.244 6,670,932 -0.01(-0.23%)
Oct 20, 2023 4.244 4.444 4.239 4.254 7,546,292 +0.00(+0.00%)
Oct 19, 2023 4.284 4.299 4.194 4.254 4,438,193 -0.06(-1.39%)
Oct 18, 2023 4.454 4.609 4.274 4.314 7,715,785 -0.04(-0.92%)
Oct 17, 2023 4.154 4.394 4.124 4.354 5,853,893 +0.21(+5.06%)
Oct 16, 2023 4.114 4.214 4.096 4.144 6,408,986 +0.01(+0.24%)
Oct 13, 2023 3.875 4.224 3.835 4.134 11,493,401 +0.48(+13.11%)
Oct 12, 2023 3.915 3.945 3.645 3.655 6,028,308 -0.27(-6.87%)
Oct 11, 2023 3.845 3.935 3.790 3.925 7,040,422 +0.12(+3.15%)
Oct 10, 2023 3.785 3.830 3.755 3.805 3,822,193 +0.01(+0.26%)
Oct 09, 2023 3.845 3.915 3.755 3.795 4,060,465 +0.02(+0.53%)
Oct 06, 2023 3.595 3.835 3.595 3.775 5,503,715 +0.17(+4.71%)
Oct 05, 2023 3.645 3.685 3.545 3.605 4,654,776 -0.04(-1.10%)
Oct 04, 2023 3.685 3.730 3.595 3.645 4,299,966 -0.05(-1.35%)
Oct 03, 2023 3.615 3.735 3.595 3.695 6,256,967 +0.08(+2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.