HL - Hecla Mining Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20190.0025 Dividend
Aug 21, 20191.58001.66001.55001.62001.61755,558,900
Aug 20, 20191.55001.60001.52001.57001.56766,973,800
Aug 19, 20191.46001.58001.44001.52001.51778,776,800
Aug 16, 20191.46001.52001.44001.45001.44786,187,300
Aug 15, 20191.45001.49001.38001.46001.457710,354,500
Aug 14, 20191.60001.60001.43001.44001.437811,958,200
Aug 13, 20191.66001.68001.52001.54001.53769,867,800
Aug 12, 20191.60001.65001.58001.60001.59756,772,300
Aug 09, 20191.71001.73001.50001.57001.567612,811,100
Aug 08, 20191.67001.75001.67001.71001.707412,195,400
Aug 07, 20192.08002.08001.60001.67001.667421,237,200
Aug 06, 20192.01002.03001.92002.00001.99699,923,900
Aug 05, 20191.94002.07001.94002.01002.006913,160,400
Aug 02, 20191.89001.92001.86001.89001.88715,368,400
Aug 01, 20191.81001.93001.81001.90001.89716,274,300
Jul 31, 20191.94001.98001.84001.85001.847110,928,000
Jul 30, 20191.91001.97001.88001.95001.94707,425,800
Jul 29, 20191.90001.93001.82001.91001.90716,552,800
Jul 26, 20191.83001.89001.80001.88001.87715,979,800
Jul 25, 20192.00002.01001.81001.84001.83729,686,400
Jul 24, 20191.97002.01001.91002.01002.00699,446,000
Jul 23, 20191.97002.01001.90001.94001.93707,791,400
Jul 22, 20191.92001.98001.90001.96001.95709,939,800
Jul 19, 20192.01002.07001.85001.89001.887116,063,900
Jul 18, 20191.98002.02001.86002.01002.006917,534,500
Jul 17, 20191.79002.00001.74001.96001.957022,637,200
Jul 16, 20191.74001.85001.71001.76001.75738,509,700
Jul 15, 20191.74001.76001.69001.73001.72733,112,900
Jul 12, 20191.73001.76001.70001.73001.72733,375,600
Jul 11, 20191.74001.76001.66001.72001.71737,356,900
Jul 10, 20191.72001.75001.68001.74001.73735,237,400
Jul 09, 20191.62001.69001.61001.67001.66743,784,500
Jul 08, 20191.71001.72001.62001.64001.63756,500,400
Jul 05, 20191.64001.74001.63001.72001.71734,197,000
Jul 03, 20191.73001.77001.66001.74001.73734,012,200
Jul 02, 20191.70001.74001.63001.73001.72736,042,200
Jul 01, 20191.75001.78001.66001.68001.67746,356,800
Jun 28, 20191.78001.83001.74001.80001.79729,629,600
Jun 27, 20191.79001.80001.72001.78001.77735,483,300
Jun 26, 20191.68001.81001.66001.79001.78727,070,800
Jun 25, 20191.83001.83001.67001.75001.74739,611,600
Jun 24, 20191.87001.90001.70001.77001.767313,863,300
Jun 21, 20191.87001.88001.73001.84001.837223,301,500
Jun 20, 20191.81001.92001.79001.84001.837214,978,100
Jun 19, 20191.69001.73001.64001.71001.70748,481,200
Jun 18, 20191.72001.77001.67001.71001.70747,920,800
Jun 17, 20191.57001.71001.57001.68001.67747,139,800
Jun 14, 20191.68001.74001.56001.58001.57767,124,600
Jun 13, 20191.56001.65001.53001.63001.62755,823,800
Jun 12, 20191.53001.58001.51001.54001.53764,021,400
Jun 11, 20191.45001.55001.44001.52001.51775,132,200
Jun 10, 20191.41001.45001.39001.45001.44786,932,100
Jun 07, 20191.46001.58001.45001.47001.46776,147,100
Jun 06, 20191.47001.49001.36001.44001.43785,808,300
Jun 05, 20191.56001.60001.40001.44001.43789,280,200
Jun 04, 20191.46001.56001.43001.51001.50779,012,100
Jun 03, 20191.36001.52001.35001.48001.477710,271,100
May 31, 20191.32001.36001.27001.31001.30808,752,500
May 30, 20191.33001.34001.26001.29001.28806,658,200
May 29, 20191.27001.34001.26001.32001.31805,596,700
May 28, 20191.39001.39001.21001.26001.258110,260,600
May 24, 20191.39001.42001.32001.39001.38797,024,800
May 23, 20191.40001.43001.38001.38001.37795,087,300
May 23, 20190.0025 Dividend
May 22, 20191.47001.48001.38001.39001.38543,493,200
May 21, 20191.40001.48001.32001.45001.44527,029,600
May 20, 20191.50001.52001.40001.40001.39536,676,300
May 17, 20191.50001.54001.49001.52001.51496,873,200
May 16, 20191.57001.58001.50001.51001.50506,680,100
May 15, 20191.55001.60001.55001.57001.56485,344,900
May 14, 20191.55001.62001.53001.55001.54486,546,500
May 13, 20191.55001.59001.52001.58001.57479,459,500
May 10, 20191.78001.78001.53001.56001.554817,520,800
May 09, 20192.00002.01001.76001.77001.764115,416,300
May 08, 20192.12002.12002.00002.04002.03325,913,800
May 07, 20192.01002.12002.00002.10002.09306,120,900
May 06, 20192.00002.07001.99002.01002.00333,193,700
May 03, 20192.04002.10002.01002.05002.04324,703,800
May 02, 20192.05002.07001.95001.99001.983410,513,700
May 01, 20192.10002.15002.05002.08002.07314,945,700
Apr 30, 20192.15002.18002.10002.10002.09304,754,000
Apr 29, 20192.13002.17002.10002.16002.15283,731,700
Apr 26, 20192.05002.19002.05002.17002.16286,246,100
Apr 25, 20192.09002.12002.02002.03002.02325,911,100
Apr 24, 20192.08002.13002.06002.10002.09304,782,900
Apr 23, 20192.06002.13002.03002.09002.08307,578,800
Apr 22, 20192.15002.17002.06002.09002.08306,890,900
Apr 18, 20192.28002.32002.13002.15002.14288,226,400
Apr 17, 20192.30002.31002.27002.30002.29232,704,700
Apr 16, 20192.29002.34002.23002.29002.28244,749,300
Apr 15, 20192.23002.33002.22002.27002.26244,517,200
Apr 12, 20192.29002.31002.21002.23002.22268,273,100
Apr 11, 20192.33002.35002.26002.29002.28244,930,300
Apr 10, 20192.39002.41002.34002.37002.36214,201,500
Apr 09, 20192.45002.46002.36002.40002.39204,260,300
Apr 08, 20192.43002.48002.40002.45002.44185,134,800
Apr 05, 20192.40002.41002.33002.40002.39202,780,700
Apr 04, 20192.29002.42002.27002.40002.39203,837,900
Apr 03, 20192.25002.38002.23002.30002.29236,186,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...