HL - Hecla Mining Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 20183.874.013.863.983.986,432,900
Feb 15, 20184.004.053.813.913.916,326,500
Feb 14, 20183.834.073.834.024.027,663,300
Feb 13, 20183.753.893.723.873.873,870,100
Feb 12, 20183.533.803.493.753.755,313,700
Feb 09, 20183.603.613.383.493.497,052,400
Feb 08, 20183.563.653.533.593.595,794,800
Feb 07, 20183.673.733.563.573.575,446,400
Feb 06, 20183.643.733.603.633.635,519,200
Feb 05, 20183.583.783.583.683.688,132,700
Feb 02, 20183.773.773.583.583.586,221,000
Feb 01, 20183.813.893.763.823.823,386,400
Jan 31, 20183.743.873.703.843.846,501,900
Jan 30, 20183.873.913.643.713.717,672,000
Jan 29, 20184.134.133.813.833.838,214,800
Jan 26, 20184.134.244.114.134.133,501,500
Jan 25, 20184.424.434.104.124.125,827,400
Jan 24, 20184.414.504.344.374.374,827,200
Jan 23, 20184.224.294.104.274.274,039,500
Jan 22, 20184.284.294.214.244.242,300,300
Jan 19, 20184.204.304.204.264.262,272,500
Jan 18, 20184.414.444.174.184.183,380,600
Jan 17, 20184.354.454.324.364.363,279,300
Jan 16, 20184.464.474.294.364.364,591,700
Jan 12, 20184.534.564.294.414.415,520,400
Jan 11, 20184.274.634.264.494.496,971,300
Jan 10, 20184.094.294.074.264.265,746,000
Jan 09, 20183.954.053.904.044.045,594,100
Jan 08, 20184.044.073.923.973.975,082,200
Jan 05, 20184.094.144.014.054.052,787,900
Jan 04, 20184.114.144.044.144.143,053,900
Jan 03, 20184.244.284.034.094.095,287,300
Jan 02, 20184.034.254.014.244.245,134,300
Dec 29, 20174.034.033.943.973.972,659,000
Dec 28, 20174.014.033.974.034.032,475,300
Dec 27, 20174.114.113.974.014.013,854,700
Dec 26, 20174.054.154.014.124.123,096,000
Dec 22, 20173.934.063.894.054.053,215,900
Dec 21, 20173.963.963.873.953.954,011,900
Dec 20, 20173.974.033.863.983.984,626,000
Dec 19, 20173.924.073.823.953.955,507,600
Dec 18, 20173.953.973.863.913.914,184,500
Dec 15, 20173.853.953.763.913.9110,229,300
Dec 14, 20173.783.893.713.813.814,993,800
Dec 13, 20173.583.893.583.803.805,884,300
Dec 12, 20173.623.653.573.593.593,265,400
Dec 11, 20173.603.773.563.623.624,361,300
Dec 08, 20173.533.733.513.573.575,952,900
Dec 07, 20173.503.583.433.463.464,296,700
Dec 06, 20173.583.623.543.543.543,749,700
Dec 05, 20173.673.693.593.603.604,594,200
Dec 04, 20173.693.823.653.683.685,157,500
Dec 01, 20173.753.853.703.723.724,698,600
Nov 30, 20173.853.863.723.743.745,300,200
Nov 29, 20173.783.813.703.733.732,453,800
Nov 28, 20173.833.853.783.803.802,653,400
Nov 27, 20173.883.913.783.833.833,099,500
Nov 24, 20173.873.933.843.853.851,523,800
Nov 22, 20173.973.993.863.883.883,437,100
Nov 21, 20173.893.953.883.923.923,191,600
Nov 20, 20173.863.953.803.853.854,594,700
Nov 20, 20170.0025 Dividend
Nov 17, 20173.943.983.863.883.886,917,100
Nov 16, 20174.044.043.913.963.963,877,700
Nov 15, 20173.794.013.753.953.957,398,300
Nov 14, 20173.903.923.633.753.7511,886,500
Nov 13, 20174.064.083.863.933.936,824,600
Nov 10, 20174.224.254.034.044.045,914,200
Nov 09, 20174.594.624.034.194.1912,399,900
Nov 08, 20174.634.654.574.614.613,015,600
Nov 07, 20174.634.754.514.594.598,446,000
Nov 06, 20174.454.554.454.514.514,715,200
Nov 03, 20174.584.604.434.454.454,131,900
Nov 02, 20174.644.714.574.584.584,474,300
Nov 01, 20174.744.774.624.634.634,701,900
Oct 31, 20174.844.844.674.724.724,198,800
Oct 30, 20174.754.904.734.844.843,547,700
Oct 27, 20174.844.864.734.764.765,558,600
Oct 26, 20175.055.084.844.844.845,459,500
Oct 25, 20175.005.094.995.065.063,269,200
Oct 24, 20175.005.074.985.015.012,414,700
Oct 23, 20174.985.054.965.015.012,593,300
Oct 20, 20175.065.094.975.005.003,030,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...