Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hecla Mining Company Common Stock (NY:HL)

5.150 +0.230 (+4.67%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2025 4.990 5.230 4.930 5.150 28,551,696 +0.23(+4.67%)
May 08, 2025 4.960 5.040 4.910 4.920 20,143,096 +0.04(+0.82%)
May 07, 2025 4.850 5.000 4.820 4.880 21,651,484 -0.05(-1.01%)
May 06, 2025 4.920 4.950 4.650 4.930 32,888,536 +0.14(+2.92%)
May 05, 2025 4.780 4.840 4.510 4.790 36,168,912 +0.25(+5.51%)
May 02, 2025 5.360 5.480 4.530 4.540 51,731,724 -0.93(-17.00%)
May 01, 2025 5.560 5.600 5.420 5.470 25,291,518 -0.25(-4.37%)
Apr 30, 2025 5.720 5.740 5.590 5.720 26,392,876 -0.08(-1.38%)
Apr 29, 2025 5.850 5.960 5.760 5.800 15,268,157 -0.07(-1.19%)
Apr 28, 2025 5.800 5.900 5.735 5.870 17,123,156 +0.02(+0.34%)
Apr 25, 2025 5.680 5.910 5.640 5.850 17,777,182 -0.03(-0.51%)
Apr 24, 2025 5.880 5.950 5.770 5.880 16,323,864 +0.07(+1.20%)
Apr 23, 2025 5.460 5.940 5.450 5.810 24,206,486 +0.16(+2.83%)
Apr 22, 2025 5.990 5.990 5.630 5.650 21,012,408 -0.29(-4.88%)
Apr 21, 2025 6.070 6.205 5.835 5.940 19,138,058 +0.13(+2.24%)
Apr 17, 2025 5.900 5.970 5.770 5.810 16,534,043 -0.18(-3.01%)
Apr 16, 2025 6.100 6.210 5.910 5.990 20,951,840 +0.10(+1.70%)
Apr 15, 2025 5.890 5.930 5.824 5.890 15,940,707 +0.03(+0.51%)
Apr 14, 2025 5.670 5.880 5.660 5.860 21,318,396 +0.08(+1.38%)
Apr 11, 2025 5.680 5.875 5.650 5.780 25,532,720 +0.31(+5.67%)
Apr 10, 2025 5.300 5.560 5.250 5.470 31,629,930 +0.19(+3.60%)
Apr 09, 2025 4.910 5.396 4.830 5.280 38,923,560 +0.57(+12.10%)
Apr 08, 2025 5.070 5.070 4.640 4.710 30,748,052 -0.07(-1.46%)
Apr 07, 2025 4.550 5.060 4.460 4.780 21,933,620 +0.06(+1.27%)
Apr 04, 2025 5.130 5.160 4.610 4.720 24,460,740 -0.63(-11.78%)
Apr 03, 2025 5.140 5.500 5.140 5.350 20,718,908 -0.27(-4.80%)
Apr 02, 2025 5.450 5.630 5.390 5.620 20,466,996 +0.14(+2.55%)
Apr 01, 2025 5.550 5.620 5.410 5.480 22,965,984 -0.08(-1.44%)
Mar 31, 2025 5.650 5.650 5.295 5.560 19,591,906 -0.11(-1.94%)
Mar 28, 2025 5.920 6.010 5.620 5.670 18,958,828 -0.21(-3.57%)
Mar 27, 2025 5.850 5.980 5.770 5.880 13,727,893 +0.12(+2.08%)
Mar 26, 2025 5.900 5.910 5.730 5.760 12,778,280 -0.07(-1.20%)
Mar 25, 2025 6.050 6.180 5.800 5.830 17,212,116 -0.04(-0.68%)
Mar 24, 2025 5.785 5.930 5.700 5.870 19,167,164 +0.11(+1.91%)
Mar 21, 2025 5.700 5.780 5.610 5.760 22,088,280 -0.09(-1.54%)
Mar 20, 2025 5.660 5.940 5.600 5.850 15,432,674 +0.02(+0.34%)
Mar 19, 2025 5.800 5.890 5.670 5.830 18,091,640 -0.05(-0.85%)
Mar 18, 2025 6.050 6.070 5.850 5.880 23,305,532 +0.00(+0.00%)
Mar 17, 2025 5.750 5.900 5.730 5.880 16,903,188 +0.14(+2.44%)
Mar 14, 2025 5.850 5.890 5.680 5.740 20,164,156 -0.03(-0.52%)
Mar 13, 2025 5.520 5.870 5.500 5.770 38,806,472 +0.20(+3.59%)
Mar 12, 2025 5.390 5.640 5.390 5.570 25,441,534 +0.14(+2.58%)
Mar 11, 2025 5.240 5.490 5.230 5.430 29,752,172 +0.28(+5.44%)
Mar 10, 2025 5.330 5.370 5.080 5.150 25,701,276 -0.28(-5.09%)
Mar 07, 2025 5.426 5.606 5.297 5.426 19,267,166 +0.01(+0.18%)
Mar 06, 2025 5.386 5.576 5.306 5.416 22,129,118 -0.08(-1.45%)
Mar 05, 2025 5.136 5.511 5.116 5.496 28,694,282 +0.39(+7.63%)
Mar 04, 2025 5.116 5.186 4.916 5.106 20,653,294 +0.03(+0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.