Hecla Mining Company (HL)
NYSE: HL · Real-Time Price · USD
5.69
+0.07 (1.31%)
At close: Nov 21, 2024, 4:00 PM
5.71
+0.02 (0.35%)
After-hours: Nov 21, 2024, 5:21 PM EST

Hecla Mining Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20245.665.745.595.695.691.07%9,866,811
Nov 20, 20245.655.675.545.635.62-1.23%8,790,571
Nov 19, 20245.705.765.575.705.690.88%9,822,283
Nov 18, 20245.755.805.615.655.642.73%13,977,141
Nov 15, 20245.685.725.385.505.49-1.79%31,110,353
Nov 14, 20245.465.665.385.605.593.32%19,142,124
Nov 13, 20245.545.615.395.425.41-0.73%10,974,904
Nov 12, 20245.585.635.355.465.45-2.15%12,026,359
Nov 11, 20245.445.635.385.585.57-2.62%18,081,288
Nov 8, 20245.925.975.595.735.72-4.82%17,704,760
Nov 7, 20246.106.145.866.026.01-2.90%21,359,570
Nov 6, 20245.896.275.826.206.19-1.59%14,909,110
Nov 5, 20246.396.456.276.306.29-0.32%7,687,229
Nov 4, 20246.456.496.276.326.31-1.25%9,490,069
Nov 1, 20246.576.646.406.406.39-1.39%12,275,030
Oct 31, 20246.596.606.336.496.47-4.14%13,192,536
Oct 30, 20246.987.006.716.776.75-4.11%10,674,354
Oct 29, 20246.947.096.867.067.043.37%11,088,491
Oct 28, 20246.806.946.756.836.810.44%7,815,240
Oct 25, 20246.927.076.786.806.78-2.58%11,506,737
Oct 24, 20247.237.256.806.986.96-2.51%17,896,367
Oct 23, 20247.337.377.037.167.14-4.91%12,397,998
Oct 22, 20247.537.687.487.537.512.03%11,010,460
Oct 21, 20247.517.567.237.387.360.96%15,650,496
Oct 18, 20246.877.356.857.317.299.27%12,761,128
Oct 17, 20246.796.886.686.696.67-1.33%9,331,717
Oct 16, 20246.846.996.786.786.761.19%9,653,346
Oct 15, 20246.486.716.486.706.682.29%8,132,385
Oct 14, 20246.596.616.426.556.53-1.21%7,157,414
Oct 11, 20246.646.806.626.636.610.15%9,816,706
Oct 10, 20246.366.656.356.626.604.09%10,086,301
Oct 9, 20246.316.406.266.366.35-1.09%7,556,522
Oct 8, 20246.346.456.256.436.41-0.31%8,530,403
Oct 7, 20246.556.556.406.456.43-2.27%7,053,718
Oct 4, 20246.636.886.586.606.58-0.45%10,671,426
Oct 3, 20246.476.656.466.636.61-8,259,534
Oct 2, 20246.556.776.536.636.611.22%9,406,540
Oct 1, 20246.776.796.456.556.53-1.80%14,869,761
Sep 30, 20246.676.776.616.676.65-1.91%12,795,247
Sep 27, 20247.167.216.746.806.78-5.29%13,993,777
Sep 26, 20247.177.407.177.187.161.56%17,286,365
Sep 25, 20247.007.206.997.077.05-13,816,063
Sep 24, 20246.767.146.707.077.057.28%15,838,239
Sep 23, 20246.826.866.596.596.57-2.66%11,907,329
Sep 20, 20246.786.866.676.776.751.35%20,359,655
Sep 19, 20246.846.886.576.686.662.30%9,955,193
Sep 18, 20246.776.996.506.536.51-3.40%14,666,472
Sep 17, 20246.796.856.666.766.74-0.73%10,615,273
Sep 16, 20246.846.966.746.816.79-0.15%16,809,628
Sep 13, 20246.636.866.566.826.805.90%16,866,150
Sep 12, 20246.106.506.036.446.428.78%14,501,532
Sep 11, 20245.675.945.645.925.914.04%7,429,799
Sep 10, 20245.575.715.485.695.682.34%6,303,788
Sep 9, 20245.505.655.505.565.552.02%6,929,719
Sep 6, 20245.675.685.405.455.44-4.05%7,868,650
Sep 5, 20245.675.785.615.685.673.84%7,634,690
Sep 4, 20245.375.585.295.475.461.48%7,853,166
Sep 3, 20245.785.795.325.395.38-9.11%11,899,278
Aug 30, 20246.006.045.845.935.92-0.67%7,614,959
Aug 29, 20246.036.095.975.975.96-6,573,924
Aug 28, 20246.096.155.945.975.96-4.33%9,383,499
Aug 27, 20246.166.276.096.246.230.16%7,748,664
Aug 26, 20246.266.306.166.236.220.65%8,252,145
Aug 23, 20246.156.266.026.196.163.00%9,695,319
Aug 22, 20246.046.065.886.015.98-2.59%9,396,831
Aug 21, 20246.016.215.926.176.142.66%8,974,799
Aug 20, 20246.166.205.996.015.98-11,747,729
Aug 19, 20245.656.025.656.015.986.75%9,997,090
Aug 16, 20245.615.745.525.635.601.44%12,572,135
Aug 15, 20245.385.585.265.555.526.12%9,323,455
Aug 14, 20245.235.305.115.235.21-0.95%6,292,673
Aug 13, 20245.165.325.145.285.261.93%4,634,074
Aug 12, 20245.045.234.985.185.162.78%7,060,948
Aug 9, 20245.085.104.965.045.020.60%5,642,378
Aug 8, 20244.895.114.835.014.994.16%7,035,885
Aug 7, 20245.005.244.804.814.79-0.82%12,706,621
Aug 6, 20244.754.914.644.854.832.32%8,061,805
Aug 5, 20244.494.784.414.744.72-4.05%10,772,844
Aug 2, 20245.355.404.894.944.92-7.32%16,099,859
Aug 1, 20245.805.825.285.335.31-7.79%11,827,269
Jul 31, 20245.755.875.665.785.752.66%10,508,342
Jul 30, 20245.635.725.535.635.600.54%6,232,223
Jul 29, 20245.665.705.465.605.57-0.88%6,771,011
Jul 26, 20245.835.905.635.655.62-1.40%8,140,862
Jul 25, 20245.635.815.585.735.70-2.55%6,912,928
Jul 24, 20246.016.185.865.885.85-1.01%7,479,057
Jul 23, 20245.895.965.835.945.910.51%6,310,929
Jul 22, 20245.845.955.745.915.880.17%5,989,592
Jul 19, 20245.756.025.715.905.87-1.83%6,888,271
Jul 18, 20246.176.255.936.015.98-2.28%8,980,865
Jul 17, 20246.306.356.106.156.12-2.38%9,376,852
Jul 16, 20246.066.305.996.306.274.65%12,934,109
Jul 15, 20246.066.135.926.025.99-9,366,164
Jul 12, 20245.796.065.776.025.991.52%8,525,329
Jul 11, 20245.865.965.655.935.907.43%12,529,567
Jul 10, 20245.365.525.345.525.504.74%9,051,170
Jul 9, 20245.235.345.205.275.250.96%7,243,877
Jul 8, 20245.145.255.065.225.20-7,254,607
Jul 5, 20245.235.325.185.225.200.77%7,428,656
Jul 3, 20245.055.235.015.185.165.71%6,230,316