U.S. Markets open in 40 mins

Hecla Mining Company (HL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.43+0.27 (+3.77%)
At close: 4:00PM EDT

7.42 -0.01 (-0.13%)
Pre-Market: 8:50AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 2021------
May 11, 20216.947.466.847.437.4312,513,100
May 10, 20217.537.667.157.167.1612,011,500
May 07, 20217.317.376.767.287.2814,733,200
May 06, 20216.417.326.417.297.2925,193,100
May 05, 20216.266.276.176.256.253,606,500
May 04, 20216.416.546.216.256.258,945,900
May 03, 20216.076.476.026.436.4312,326,300
Apr 30, 20216.016.145.845.915.9111,590,200
Apr 29, 20216.416.435.846.036.0312,406,100
Apr 28, 20216.216.506.146.456.455,532,500
Apr 27, 20216.456.566.266.276.274,798,500
Apr 26, 20216.456.496.336.446.443,883,600
Apr 23, 20216.376.486.276.376.374,898,000
Apr 22, 20216.476.486.256.296.297,452,400
Apr 21, 20216.216.576.166.556.5511,247,400
Apr 20, 20216.156.256.096.186.186,056,500
Apr 19, 20216.356.376.136.206.204,827,700
Apr 16, 20216.676.706.336.386.385,633,900
Apr 15, 20216.276.686.246.526.5210,033,000
Apr 14, 20216.136.256.046.146.144,984,600
Apr 13, 20216.096.226.076.146.146,470,300
Apr 12, 20216.036.105.875.945.944,649,100
Apr 09, 20216.056.176.016.066.066,589,200
Apr 08, 20216.216.396.146.336.337,926,900
Apr 07, 20216.146.155.966.006.004,367,600
Apr 06, 20216.006.286.006.166.167,364,700
Apr 05, 20215.996.045.835.895.895,229,800
Apr 01, 20215.856.005.795.935.935,836,000
Mar 31, 20215.545.765.465.695.698,640,900
Mar 30, 20215.525.635.415.475.476,592,800
Mar 29, 20215.835.925.515.685.687,568,900
Mar 26, 20215.885.975.785.945.946,052,300
Mar 25, 20215.645.875.595.855.857,371,000
Mar 24, 20216.036.125.725.725.729,758,600
Mar 23, 20216.236.275.855.915.919,578,800
Mar 22, 20216.496.646.276.336.336,419,800
Mar 19, 20216.646.696.466.506.5020,874,700
Mar 18, 20216.746.956.586.646.647,611,300
Mar 17, 20216.526.986.466.896.898,546,000
Mar 16, 20216.766.776.506.596.597,763,400
Mar 15, 20216.576.856.486.806.808,398,900
Mar 12, 20216.266.556.176.506.506,692,400
Mar 11, 20216.376.526.296.486.488,785,200
Mar 10, 20216.066.345.986.276.278,361,000
Mar 09, 20216.066.125.836.006.008,965,200
Mar 08, 20215.895.935.665.745.747,162,300
Mar 05, 20215.765.905.315.895.8912,425,900
Mar 05, 20210.009 Dividend
Mar 04, 20215.886.055.515.725.7114,666,800
Mar 03, 20215.976.085.785.915.9013,162,800
Mar 02, 20216.226.386.106.116.1014,945,400
Mar 01, 20216.696.816.156.216.2011,594,000
Feb 26, 20216.696.796.296.536.5211,698,100
Feb 25, 20217.277.396.826.896.8813,488,100
Feb 24, 20216.797.446.697.367.3514,815,000
Feb 23, 20216.716.926.406.866.8512,316,600
Feb 22, 20216.226.996.156.906.8916,410,200
Feb 19, 20215.666.145.666.096.0813,312,800
Feb 18, 20215.916.055.655.665.658,818,800
Feb 17, 20216.016.075.876.005.998,857,500
Feb 16, 20216.126.326.006.136.127,867,200
Feb 12, 20215.986.305.846.176.166,851,500
Feb 11, 20216.216.235.916.066.056,829,500
Feb 10, 20216.456.496.036.186.176,968,800
Feb 09, 20216.516.516.246.396.388,770,600
Feb 08, 20216.456.576.356.486.4711,059,500
Feb 05, 20215.986.165.766.126.1110,274,800
Feb 04, 20215.505.905.235.845.8317,735,800
Feb 03, 20216.056.195.835.845.8311,042,100
Feb 02, 20216.526.535.785.925.9126,192,600
Feb 01, 20217.238.456.737.307.2961,942,200
Jan 29, 20216.106.345.665.695.6818,387,900
Jan 28, 20215.355.905.355.625.6124,778,700
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
Jan 22, 20215.275.495.185.395.386,957,700
Jan 21, 20215.595.645.395.495.487,544,000
Jan 20, 20215.465.755.445.595.5812,021,200
Jan 19, 20215.495.505.265.385.379,294,900
Jan 15, 20215.735.745.285.315.3015,051,900
Jan 14, 20215.875.995.765.855.847,726,600
Jan 13, 20216.046.055.725.795.7810,149,000
Jan 12, 20215.936.125.786.106.0910,280,200
Jan 11, 20215.826.085.765.985.977,574,700
Jan 08, 20216.586.585.946.086.0716,687,900
Jan 07, 20216.927.056.726.836.828,437,400
Jan 06, 20216.926.986.696.976.969,961,900
Jan 05, 20216.907.006.686.966.959,053,500
Jan 04, 20216.847.066.646.796.7814,406,300
Dec 31, 20206.656.676.376.486.477,590,700
Dec 30, 20206.146.676.126.656.649,566,100
Dec 29, 20206.256.295.996.156.147,126,300
Dec 28, 20206.416.646.256.266.259,643,100
Dec 24, 20206.056.295.936.246.236,165,200
Dec 23, 20205.996.155.946.046.034,940,300
Dec 22, 20206.216.255.825.905.898,026,200
Dec 21, 20206.186.356.116.226.2110,687,300
Dec 18, 20206.416.416.086.106.0917,642,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...