December 15th, 2015

Hecla Mining Company (NY: HL )

4.790 USD -0.030 (-0.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 4.750 4.840 4.690 4.790 4,764,500 -0.03(-0.62%)
Nov 25, 2020 4.770 4.860 4.750 4.820 6,902,600 +0.12(+2.55%)
Nov 24, 2020 4.720 4.870 4.650 4.700 10,702,140 -0.18(-3.69%)
Nov 23, 2020 5.070 5.120 4.830 4.880 8,831,258 -0.27(-5.24%)
Nov 20, 2020 5.120 5.260 5.110 5.150 8,506,300 +0.10(+1.98%)
Nov 19, 2020 4.960 5.060 4.890 5.050 6,508,554 +0.04(+0.80%)
Nov 18, 2020 5.240 5.260 5.000 5.010 6,852,334 -0.26(-4.93%)
Nov 17, 2020 5.510 5.550 5.200 5.270 7,198,798 -0.32(-5.72%)
Nov 16, 2020 5.280 5.610 5.250 5.590 7,956,961 +0.26(+4.88%)
Nov 13, 2020 5.370 5.420 5.285 5.330 4,859,500 +0.11(+2.11%)
Nov 12, 2020 5.060 5.350 5.030 5.220 7,381,488 +0.19(+3.78%)
Nov 11, 2020 5.130 5.180 4.980 5.030 6,978,833 -0.23(-4.37%)
Nov 10, 2020 5.200 5.350 5.040 5.260 8,143,874 +0.07(+1.35%)
Nov 09, 2020 5.140 5.280 4.940 5.190 11,553,600 -0.40(-7.16%)
Nov 06, 2020 5.610 5.740 5.470 5.590 9,305,600 +0.09(+1.64%)
Nov 05, 2020 5.080 5.570 5.060 5.500 11,113,015 +0.73(+15.30%)
Nov 04, 2020 5.000 5.050 4.760 4.770 6,573,544 -0.32(-6.29%)
Nov 03, 2020 4.950 5.110 4.870 5.090 6,698,937 +0.24(+4.95%)
Nov 02, 2020 4.670 4.860 4.600 4.850 6,621,488 +0.27(+5.90%)
Oct 30, 2020 4.710 4.710 4.322 4.580 13,898,300 -0.03(-0.65%)
Oct 29, 2020 4.480 4.660 4.410 4.610 6,920,050 -0.02(-0.43%)
Oct 28, 2020 4.850 4.880 4.570 4.630 10,286,557 -0.45(-8.86%)
Oct 27, 2020 5.090 5.130 5.030 5.080 4,982,437 +0.00(+0.00%)
Oct 26, 2020 5.070 5.178 5.010 5.080 7,262,307 -0.07(-1.36%)
Oct 23, 2020 5.250 5.290 5.100 5.150 5,278,900 -0.10(-1.90%)
Oct 22, 2020 5.150 5.280 5.100 5.250 7,964,487 +0.00(+0.00%)
Oct 21, 2020 5.280 5.430 5.200 5.250 6,615,167 +0.04(+0.77%)
Oct 20, 2020 5.180 5.290 5.120 5.210 4,499,793 +0.05(+0.97%)
Oct 19, 2020 5.390 5.420 5.140 5.160 5,733,287 -0.14(-2.64%)
Oct 16, 2020 5.420 5.480 5.290 5.300 4,075,100 -0.14(-2.57%)
Oct 15, 2020 5.270 5.470 5.230 5.440 4,571,551 -0.02(-0.37%)
Oct 14, 2020 5.530 5.540 5.420 5.460 5,462,013 +0.05(+0.92%)
Oct 13, 2020 5.420 5.460 5.230 5.410 5,167,400 -0.13(-2.35%)
Oct 12, 2020 5.560 5.600 5.430 5.540 6,162,351 +0.01(+0.18%)
Oct 09, 2020 5.370 5.530 5.260 5.530 8,422,800 +0.33(+6.35%)
Oct 08, 2020 5.220 5.260 5.100 5.200 4,335,224 +0.04(+0.78%)
Oct 07, 2020 5.130 5.200 5.000 5.160 7,416,923 +0.14(+2.79%)
Oct 06, 2020 5.320 5.360 5.010 5.020 10,647,509 -0.27(-5.10%)
Oct 05, 2020 5.150 5.350 5.130 5.290 6,886,568 +0.21(+4.13%)
Oct 02, 2020 5.120 5.232 5.032 5.080 6,669,500 -0.13(-2.50%)
Oct 01, 2020 5.140 5.240 5.020 5.210 7,938,596 +0.13(+2.56%)
Sep 30, 2020 5.020 5.170 4.980 5.080 7,121,701 +0.01(+0.20%)
Sep 29, 2020 5.060 5.130 4.950 5.070 6,602,130 +0.11(+2.22%)
Sep 28, 2020 5.050 5.090 4.900 4.960 6,836,380 +0.04(+0.81%)
Sep 25, 2020 4.890 4.969 4.710 4.920 6,341,100 -0.05(-1.01%)
Sep 24, 2020 4.650 5.050 4.600 4.970 8,161,687 +0.25(+5.30%)
Sep 23, 2020 5.140 5.240 4.710 4.720 14,686,436 -0.54(-10.27%)
Sep 22, 2020 5.280 5.350 5.160 5.260 8,318,076 +0.02(+0.38%)
Sep 21, 2020 5.480 5.720 5.210 5.240 13,445,472 -0.44(-7.75%)
Sep 18, 2020 5.830 5.930 5.670 5.680 15,509,200 -0.09(-1.56%)
Sep 17, 2020 5.560 5.790 5.460 5.770 6,967,258 -0.01(-0.17%)
Sep 16, 2020 5.870 5.880 5.680 5.780 7,883,577 -0.02(-0.34%)
Sep 15, 2020 5.870 5.910 5.690 5.800 7,373,978 +0.09(+1.58%)
Sep 14, 2020 5.570 5.790 5.540 5.710 9,481,614 +0.26(+4.77%)
Sep 11, 2020 5.680 5.710 5.440 5.450 6,547,000 -0.17(-3.02%)
Sep 10, 2020 5.800 5.920 5.590 5.620 8,313,677 -0.10(-1.75%)
Sep 09, 2020 5.560 5.730 5.470 5.720 8,248,557 +0.27(+4.95%)
Sep 08, 2020 5.410 5.620 5.280 5.450 9,536,844 -0.13(-2.33%)
Sep 04, 2020 5.670 5.750 5.210 5.580 13,188,200 -0.17(-2.96%)
Sep 03, 2020 5.750 5.840 5.500 5.750 9,515,129 -0.11(-1.88%)
Sep 02, 2020 5.840 5.865 5.580 5.860 7,199,162 -0.11(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.