HL - Hecla Mining Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20175.065.094.975.005.003,027,100
Oct 19, 20175.075.135.015.065.062,372,800
Oct 18, 20175.045.074.975.035.032,545,300
Oct 17, 20175.185.185.045.055.053,281,400
Oct 16, 20175.305.325.175.215.212,771,100
Oct 13, 20175.265.295.205.255.252,317,300
Oct 12, 20175.225.245.155.225.221,537,100
Oct 11, 20175.255.265.085.225.222,689,900
Oct 10, 20175.395.395.175.235.232,799,000
Oct 09, 20175.365.425.315.365.363,723,400
Oct 06, 20175.155.345.125.315.313,998,000
Oct 05, 20175.295.335.165.175.173,206,900
Oct 04, 20175.245.375.235.295.293,257,100
Oct 03, 20175.155.215.135.215.213,425,900
Oct 02, 20175.005.164.995.115.114,504,600
Sep 29, 20175.025.084.995.025.022,824,500
Sep 28, 20175.015.084.994.994.993,993,800
Sep 27, 20174.965.104.945.085.083,884,500
Sep 26, 20175.065.154.994.994.995,024,100
Sep 25, 20175.115.155.045.125.124,590,600
Sep 22, 20175.135.195.105.135.132,442,100
Sep 21, 20175.005.204.995.105.103,699,400
Sep 20, 20175.135.325.035.065.065,769,100
Sep 19, 20175.025.155.025.135.133,836,900
Sep 18, 20175.015.074.995.005.003,353,600
Sep 15, 20175.095.125.035.065.0612,741,000
Sep 14, 20175.045.145.015.095.093,034,200
Sep 13, 20175.195.225.055.075.073,916,200
Sep 12, 20175.115.275.095.215.213,665,700
Sep 11, 20175.155.255.115.135.134,522,900
Sep 08, 20175.445.465.155.235.235,623,400
Sep 07, 20175.525.545.425.465.464,004,400
Sep 06, 20175.425.485.375.465.464,590,500
Sep 05, 20175.375.495.325.465.464,472,300
Sep 01, 20175.305.335.225.335.332,960,100
Aug 31, 20175.175.305.155.285.283,761,200
Aug 30, 20175.205.265.145.155.152,740,800
Aug 29, 20175.385.405.195.265.265,377,400
Aug 28, 20175.045.325.045.315.314,552,600
Aug 25, 20175.115.115.005.015.012,810,500
Aug 24, 20175.035.105.015.085.082,817,000
Aug 23, 20175.015.064.965.065.063,112,100
Aug 22, 20174.925.024.925.005.002,973,200
Aug 21, 20174.874.974.844.974.973,403,600
Aug 21, 20170.003 Dividend
Aug 18, 20174.864.924.824.874.874,648,200
Aug 17, 20174.854.934.824.864.863,394,800
Aug 16, 20174.704.884.664.854.853,860,100
Aug 15, 20174.814.844.734.734.732,854,800
Aug 14, 20175.005.004.864.874.873,469,300
Aug 11, 20175.005.054.915.015.014,021,600
Aug 10, 20175.105.165.005.005.005,610,700
Aug 09, 20174.945.054.935.035.034,264,200
Aug 08, 20174.914.944.824.844.843,690,000
Aug 07, 20174.975.014.894.894.894,456,400
Aug 04, 20175.035.034.955.005.004,833,200
Aug 03, 20175.305.314.875.095.096,912,600
Aug 02, 20175.505.585.435.435.434,695,300
Aug 01, 20175.395.555.375.545.544,392,100
Jul 31, 20175.375.475.335.415.412,903,800
Jul 28, 20175.295.425.285.385.383,348,400
Jul 27, 20175.505.505.205.275.276,047,300
Jul 26, 20175.195.515.175.455.454,898,000
Jul 25, 20175.265.335.165.195.194,661,800
Jul 24, 20175.395.405.185.215.212,247,100
Jul 21, 20175.335.425.285.385.382,938,400
Jul 20, 20175.205.295.185.275.272,334,000
Jul 19, 20175.235.305.225.255.251,966,700
Jul 18, 20175.345.355.215.235.233,579,000
Jul 17, 20175.245.345.245.305.303,572,600
Jul 14, 20175.165.275.125.195.195,551,900
Jul 13, 20175.245.255.025.035.034,493,900
Jul 12, 20175.265.345.215.265.264,223,000
Jul 11, 20175.185.205.015.185.184,113,900
Jul 10, 20174.935.224.865.205.205,411,400
Jul 07, 20174.854.984.824.974.975,562,800
Jul 06, 20174.995.014.894.944.943,932,400
Jul 05, 20174.915.014.864.994.994,157,900
Jul 03, 20175.015.014.904.914.913,492,800
Jun 30, 20175.065.165.035.105.103,814,600
Jun 29, 20175.155.225.055.095.093,456,700
Jun 28, 20175.205.295.125.275.273,908,700
Jun 27, 20175.365.375.165.175.174,321,200
Jun 26, 20175.215.345.175.315.315,298,300
Jun 23, 20175.425.455.285.325.325,956,400
Jun 22, 20175.305.395.235.365.364,910,100
Jun 21, 20175.125.245.075.195.194,662,100
Jun 20, 20175.185.205.075.115.114,188,300
Jun 19, 20175.005.205.005.185.187,566,500
Jun 16, 20175.005.094.955.065.0631,313,600
Jun 15, 20175.195.285.045.055.059,171,100
Jun 14, 20175.675.695.245.305.308,140,200
Jun 13, 20175.535.605.455.545.547,274,200
Jun 12, 20175.795.825.535.545.548,476,000
Jun 09, 20175.855.975.795.825.825,084,400
Jun 08, 20175.806.015.775.985.984,874,200
Jun 07, 20175.865.965.785.875.875,511,000
Jun 06, 20175.835.925.795.925.926,187,600
Jun 05, 20175.775.805.625.735.733,891,600
Jun 02, 20175.755.855.705.735.734,502,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...