HL - Hecla Mining Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20183.843.863.823.823.82210,650
Jun 15, 20183.883.903.803.843.847,657,500
Jun 14, 20183.963.993.853.913.913,087,200
Jun 13, 20183.933.963.863.923.922,693,600
Jun 12, 20183.803.933.803.933.933,646,600
Jun 11, 20183.753.833.743.823.824,669,300
Jun 08, 20183.823.843.733.743.742,360,400
Jun 07, 20183.773.843.753.783.785,277,400
Jun 06, 20183.763.793.713.783.783,694,200
Jun 05, 20183.633.753.623.733.735,287,700
Jun 04, 20183.733.733.613.613.613,055,100
Jun 01, 20183.773.793.693.713.713,289,400
May 31, 20183.903.923.763.763.764,093,500
May 30, 20183.923.963.873.893.893,809,800
May 29, 20183.914.013.883.893.895,055,800
May 25, 20183.954.013.913.963.963,551,700
May 24, 20184.004.023.953.973.973,917,400
May 23, 20183.933.993.883.963.963,051,200
May 23, 20180.003 Dividend
May 22, 20183.974.053.923.933.933,592,900
May 21, 20183.974.003.893.983.983,009,300
May 18, 20183.954.013.903.963.964,129,200
May 17, 20183.893.953.893.953.953,379,100
May 16, 20183.893.933.863.903.902,641,000
May 15, 20183.863.943.843.913.913,578,900
May 14, 20183.953.963.883.923.922,544,600
May 11, 20183.974.023.913.933.932,498,800
May 10, 20183.974.153.883.963.965,881,100
May 09, 20183.983.993.923.953.953,006,100
May 08, 20183.953.983.863.973.973,323,800
May 07, 20183.923.993.903.963.962,525,700
May 04, 20183.843.963.843.933.932,059,000
May 03, 20183.903.943.853.873.872,302,700
May 02, 20183.863.933.813.873.874,529,800
May 01, 20183.803.873.783.853.852,783,900
Apr 30, 20183.783.893.763.833.836,333,600
Apr 27, 20183.853.893.803.853.853,257,500
Apr 26, 20183.933.993.863.863.863,687,800
Apr 25, 20183.853.963.813.903.903,014,600
Apr 24, 20183.813.883.763.883.882,739,500
Apr 23, 20183.833.873.763.783.783,010,600
Apr 20, 20183.893.933.813.923.923,057,800
Apr 19, 20183.893.983.863.923.924,077,400
Apr 18, 20183.803.923.783.833.836,739,300
Apr 17, 20183.673.763.653.763.764,033,700
Apr 16, 20183.763.763.633.653.653,312,400
Apr 13, 20183.733.773.703.763.763,160,100
Apr 12, 20183.683.763.623.713.713,572,700
Apr 11, 20183.633.723.623.693.696,215,200
Apr 10, 20183.623.653.563.623.623,398,900
Apr 09, 20183.613.633.513.583.582,810,700
Apr 06, 20183.703.713.583.633.634,893,000
Apr 05, 20183.563.713.563.693.694,333,300
Apr 04, 20183.563.663.553.603.602,742,100
Apr 03, 20183.583.643.493.573.575,281,800
Apr 02, 20183.703.773.593.633.633,973,700
Mar 29, 20183.613.683.573.673.673,217,100
Mar 28, 20183.573.653.543.603.604,631,000
Mar 27, 20183.603.613.533.573.574,441,200
Mar 26, 20183.723.723.603.633.633,689,000
Mar 23, 20183.623.713.623.653.655,780,900
Mar 22, 20183.543.633.513.553.554,784,700
Mar 21, 20183.313.583.303.563.568,963,300
Mar 20, 20183.363.363.253.273.276,413,600
Mar 19, 20183.523.643.323.333.3321,340,900
Mar 16, 20183.873.923.793.853.858,150,600
Mar 15, 20183.963.983.853.863.862,164,400
Mar 14, 20184.034.043.953.973.972,548,800
Mar 13, 20183.954.043.934.044.043,061,900
Mar 12, 20183.843.943.813.933.932,813,300
Mar 09, 20183.853.913.823.843.842,164,100
Mar 08, 20183.823.883.773.853.852,252,700
Mar 07, 20183.944.033.813.823.823,241,600
Mar 06, 20183.763.993.733.963.964,883,300
Mar 05, 20183.683.733.653.703.703,337,100
Mar 05, 20180.003 Dividend
Mar 02, 20183.713.883.683.703.694,227,100
Mar 01, 20183.633.753.553.703.694,321,400
Feb 28, 20183.773.793.663.663.653,894,000
Feb 27, 20183.833.883.743.753.742,745,100
Feb 26, 20183.873.903.803.853.843,675,300
Feb 23, 20183.723.833.713.793.782,345,000
Feb 22, 20183.793.863.733.733.722,385,500
Feb 21, 20183.763.953.763.773.764,345,600
Feb 20, 20183.933.963.743.753.744,095,200
Feb 16, 20183.874.013.863.983.976,441,200
Feb 15, 20184.004.053.813.913.906,326,500
Feb 14, 20183.834.073.834.024.017,663,300
Feb 13, 20183.753.893.723.873.863,870,100
Feb 12, 20183.533.803.493.753.745,313,700
Feb 09, 20183.603.613.383.493.487,052,400
Feb 08, 20183.563.653.533.593.585,794,800
Feb 07, 20183.673.733.563.573.565,446,400
Feb 06, 20183.643.733.603.633.625,519,200
Feb 05, 20183.583.783.583.683.678,132,700
Feb 02, 20183.773.773.583.583.576,221,000
Feb 01, 20183.813.893.763.823.813,386,400
Jan 31, 20183.743.873.703.843.836,501,900
Jan 30, 20183.873.913.643.713.707,672,000
Jan 29, 20184.134.133.813.833.828,214,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...