U.S. markets close in 6 hours 25 minutes

Hecla Mining Company (HL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.89-0.15 (-1.66%)
As of 9:35AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20219.298.898.588.898.891,035,398
Jun 11, 20219.299.368.999.049.045,741,200
Jun 10, 20218.969.298.899.289.286,101,900
Jun 09, 20219.039.108.878.898.895,062,800
Jun 08, 20219.049.208.898.978.975,642,500
Jun 07, 20218.899.108.729.089.085,742,000
Jun 04, 20218.989.168.928.928.926,810,200
Jun 03, 20218.978.988.718.908.908,868,500
Jun 02, 20219.259.419.089.319.317,731,200
Jun 01, 20219.199.449.049.169.168,804,400
May 28, 20218.849.018.809.009.007,109,900
May 27, 20218.819.068.678.978.9710,861,100
May 26, 20218.858.998.748.818.818,035,300
May 25, 20218.909.018.598.788.789,148,500
May 24, 20218.758.978.678.878.877,254,500
May 21, 20218.759.148.578.688.6810,939,100
May 20, 20218.688.828.478.698.697,620,500
May 19, 20218.658.918.448.658.6512,451,600
May 19, 20210.011 Dividend
May 18, 20218.708.978.228.838.8215,033,400
May 17, 20217.738.887.658.818.8024,399,500
May 14, 20217.307.607.247.567.559,353,600
May 13, 20217.207.236.987.137.127,273,800
May 12, 20217.427.557.167.207.197,023,200
May 11, 20216.947.466.847.437.4212,514,200
May 10, 20217.537.667.157.167.1512,022,400
May 07, 20217.317.376.767.287.2714,731,700
May 06, 20216.417.326.417.297.2825,193,100
May 05, 20216.266.276.176.256.243,606,500
May 04, 20216.416.546.216.256.248,945,900
May 03, 20216.076.476.026.436.4212,326,300
Apr 30, 20216.016.145.845.915.9011,559,200
Apr 29, 20216.416.435.846.036.0212,406,100
Apr 28, 20216.216.506.146.456.445,532,500
Apr 27, 20216.456.566.266.276.264,798,500
Apr 26, 20216.456.496.336.446.433,883,600
Apr 23, 20216.376.486.276.376.364,898,000
Apr 22, 20216.476.486.256.296.287,452,400
Apr 21, 20216.216.576.166.556.5411,247,400
Apr 20, 20216.156.256.096.186.176,056,500
Apr 19, 20216.356.376.136.206.194,827,700
Apr 16, 20216.676.706.336.386.375,633,900
Apr 15, 20216.276.686.246.526.5110,033,000
Apr 14, 20216.136.256.046.146.134,984,600
Apr 13, 20216.096.226.076.146.136,470,300
Apr 12, 20216.036.105.875.945.934,649,100
Apr 09, 20216.056.176.016.066.056,589,200
Apr 08, 20216.216.396.146.336.327,926,900
Apr 07, 20216.146.155.966.005.994,367,600
Apr 06, 20216.006.286.006.166.157,364,700
Apr 05, 20215.996.045.835.895.885,229,800
Apr 01, 20215.856.005.795.935.925,836,000
Mar 31, 20215.545.765.465.695.688,640,900
Mar 30, 20215.525.635.415.475.466,592,800
Mar 29, 20215.835.925.515.685.677,568,900
Mar 26, 20215.885.975.785.945.936,052,300
Mar 25, 20215.645.875.595.855.847,371,000
Mar 24, 20216.036.125.725.725.719,758,600
Mar 23, 20216.236.275.855.915.909,578,800
Mar 22, 20216.496.646.276.336.326,419,800
Mar 19, 20216.646.696.466.506.4920,874,700
Mar 18, 20216.746.956.586.646.637,607,000
Mar 17, 20216.526.986.466.896.888,546,000
Mar 16, 20216.766.776.506.596.587,763,400
Mar 15, 20216.576.856.486.806.798,398,900
Mar 12, 20216.266.556.176.506.496,692,400
Mar 11, 20216.376.526.296.486.478,785,200
Mar 10, 20216.066.345.986.276.268,361,000
Mar 09, 20216.066.125.836.005.998,965,200
Mar 08, 20215.895.935.665.745.737,162,300
Mar 05, 20215.765.905.315.895.8812,425,900
Mar 05, 20210.009 Dividend
Mar 04, 20215.886.055.515.725.7014,666,800
Mar 03, 20215.976.085.785.915.8913,162,800
Mar 02, 20216.226.386.106.116.0914,945,400
Mar 01, 20216.696.816.156.216.1911,594,000
Feb 26, 20216.696.796.296.536.5111,698,100
Feb 25, 20217.277.396.826.896.8713,488,100
Feb 24, 20216.797.446.697.367.3414,815,000
Feb 23, 20216.716.926.406.866.8412,316,600
Feb 22, 20216.226.996.156.906.8816,410,200
Feb 19, 20215.666.145.666.096.0713,312,800
Feb 18, 20215.916.055.655.665.648,818,800
Feb 17, 20216.016.075.876.005.988,857,500
Feb 16, 20216.126.326.006.136.117,867,200
Feb 12, 20215.986.305.846.176.156,851,500
Feb 11, 20216.216.235.916.066.046,829,500
Feb 10, 20216.456.496.036.186.166,968,800
Feb 09, 20216.516.516.246.396.378,770,600
Feb 08, 20216.456.576.356.486.4611,059,500
Feb 05, 20215.986.165.766.126.1010,274,800
Feb 04, 20215.505.905.235.845.8217,735,800
Feb 03, 20216.056.195.835.845.8211,042,100
Feb 02, 20216.526.535.785.925.9026,192,600
Feb 01, 20217.238.456.737.307.2861,942,200
Jan 29, 20216.106.345.665.695.6718,387,900
Jan 28, 20215.355.905.355.625.6024,778,700
Jan 27, 20214.894.974.664.804.7910,099,900
Jan 26, 20215.185.235.065.085.075,499,000
Jan 25, 20215.425.484.985.135.1211,440,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...