Hecla Mining Company (HL)
NYSE: HL · Real-Time Price · USD
7.18
+0.11 (1.56%)
At close: Sep 26, 2024, 4:00 PM
7.24
+0.06 (0.84%)
After-hours: Sep 26, 2024, 4:55 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 7.17 | 7.40 | 7.17 | 7.18 | 7.18 | 1.56% | 14,631,669 |
| Sep 25, 2024 | 7.00 | 7.20 | 6.99 | 7.07 | 7.07 | - | 13,816,063 |
| Sep 24, 2024 | 6.76 | 7.14 | 6.70 | 7.07 | 7.07 | 7.28% | 15,838,239 |
| Sep 23, 2024 | 6.82 | 6.86 | 6.59 | 6.59 | 6.59 | -2.66% | 11,907,329 |
| Sep 20, 2024 | 6.78 | 6.86 | 6.67 | 6.77 | 6.77 | 1.35% | 20,359,655 |
| Sep 19, 2024 | 6.84 | 6.88 | 6.57 | 6.68 | 6.68 | 2.30% | 9,955,193 |
| Sep 18, 2024 | 6.77 | 6.99 | 6.50 | 6.53 | 6.53 | -3.40% | 14,666,472 |
| Sep 17, 2024 | 6.79 | 6.85 | 6.66 | 6.76 | 6.76 | -0.73% | 10,615,273 |
| Sep 16, 2024 | 6.84 | 6.96 | 6.74 | 6.81 | 6.81 | -0.15% | 16,809,628 |
| Sep 13, 2024 | 6.63 | 6.86 | 6.56 | 6.82 | 6.82 | 5.90% | 16,866,150 |
| Sep 12, 2024 | 6.10 | 6.50 | 6.03 | 6.44 | 6.44 | 8.78% | 14,501,532 |
| Sep 11, 2024 | 5.67 | 5.94 | 5.64 | 5.92 | 5.92 | 4.04% | 7,429,799 |
| Sep 10, 2024 | 5.57 | 5.71 | 5.48 | 5.69 | 5.69 | 2.34% | 6,303,788 |
| Sep 9, 2024 | 5.50 | 5.65 | 5.50 | 5.56 | 5.56 | 2.02% | 6,929,719 |
| Sep 6, 2024 | 5.67 | 5.68 | 5.40 | 5.45 | 5.45 | -4.05% | 7,868,650 |
| Sep 5, 2024 | 5.67 | 5.78 | 5.61 | 5.68 | 5.68 | 3.84% | 7,634,690 |
| Sep 4, 2024 | 5.37 | 5.58 | 5.29 | 5.47 | 5.47 | 1.48% | 7,853,166 |
| Sep 3, 2024 | 5.78 | 5.79 | 5.32 | 5.39 | 5.39 | -9.11% | 11,899,278 |
| Aug 30, 2024 | 6.00 | 6.04 | 5.84 | 5.93 | 5.93 | -0.67% | 7,614,959 |
| Aug 29, 2024 | 6.03 | 6.09 | 5.97 | 5.97 | 5.97 | - | 6,573,924 |
| Aug 28, 2024 | 6.09 | 6.15 | 5.94 | 5.97 | 5.97 | -4.33% | 9,383,499 |
| Aug 27, 2024 | 6.16 | 6.27 | 6.09 | 6.24 | 6.24 | 0.16% | 7,748,664 |
| Aug 26, 2024 | 6.26 | 6.30 | 6.16 | 6.23 | 6.23 | 0.65% | 8,252,145 |
| Aug 23, 2024 | 6.15 | 6.26 | 6.02 | 6.19 | 6.18 | 3.00% | 9,695,319 |
| Aug 22, 2024 | 6.04 | 6.06 | 5.88 | 6.01 | 6.00 | -2.59% | 9,396,831 |
| Aug 21, 2024 | 6.01 | 6.21 | 5.92 | 6.17 | 6.16 | 2.66% | 8,974,799 |
| Aug 20, 2024 | 6.16 | 6.20 | 5.99 | 6.01 | 6.00 | - | 11,747,729 |
| Aug 19, 2024 | 5.65 | 6.02 | 5.65 | 6.01 | 6.00 | 6.75% | 9,997,090 |
| Aug 16, 2024 | 5.61 | 5.74 | 5.52 | 5.63 | 5.62 | 1.44% | 12,572,135 |
| Aug 15, 2024 | 5.38 | 5.58 | 5.26 | 5.55 | 5.54 | 6.12% | 9,323,455 |
| Aug 14, 2024 | 5.23 | 5.30 | 5.11 | 5.23 | 5.22 | -0.95% | 6,292,673 |
| Aug 13, 2024 | 5.16 | 5.32 | 5.14 | 5.28 | 5.27 | 1.93% | 4,634,074 |
| Aug 12, 2024 | 5.04 | 5.23 | 4.98 | 5.18 | 5.17 | 2.78% | 7,060,948 |
| Aug 9, 2024 | 5.08 | 5.10 | 4.96 | 5.04 | 5.03 | 0.60% | 5,642,378 |
| Aug 8, 2024 | 4.89 | 5.11 | 4.83 | 5.01 | 5.00 | 4.16% | 7,035,885 |
| Aug 7, 2024 | 5.00 | 5.24 | 4.80 | 4.81 | 4.80 | -0.82% | 12,706,621 |
| Aug 6, 2024 | 4.75 | 4.91 | 4.64 | 4.85 | 4.84 | 2.32% | 8,061,805 |
| Aug 5, 2024 | 4.49 | 4.78 | 4.41 | 4.74 | 4.73 | -4.05% | 10,772,844 |
| Aug 2, 2024 | 5.35 | 5.40 | 4.89 | 4.94 | 4.93 | -7.32% | 16,099,859 |
| Aug 1, 2024 | 5.80 | 5.82 | 5.28 | 5.33 | 5.32 | -7.79% | 11,827,269 |
| Jul 31, 2024 | 5.75 | 5.87 | 5.66 | 5.78 | 5.77 | 2.66% | 10,508,342 |
| Jul 30, 2024 | 5.63 | 5.72 | 5.53 | 5.63 | 5.62 | 0.54% | 6,232,223 |
| Jul 29, 2024 | 5.66 | 5.70 | 5.46 | 5.60 | 5.59 | -0.88% | 6,771,011 |
| Jul 26, 2024 | 5.83 | 5.90 | 5.63 | 5.65 | 5.64 | -1.40% | 8,140,862 |
| Jul 25, 2024 | 5.63 | 5.81 | 5.58 | 5.73 | 5.72 | -2.55% | 6,912,928 |
| Jul 24, 2024 | 6.01 | 6.18 | 5.86 | 5.88 | 5.87 | -1.01% | 7,479,057 |
| Jul 23, 2024 | 5.89 | 5.96 | 5.83 | 5.94 | 5.93 | 0.51% | 6,310,929 |
| Jul 22, 2024 | 5.84 | 5.95 | 5.74 | 5.91 | 5.90 | 0.17% | 5,989,592 |
| Jul 19, 2024 | 5.75 | 6.02 | 5.71 | 5.90 | 5.89 | -1.83% | 6,888,271 |
| Jul 18, 2024 | 6.17 | 6.25 | 5.93 | 6.01 | 6.00 | -2.28% | 8,980,865 |
| Jul 17, 2024 | 6.30 | 6.35 | 6.10 | 6.15 | 6.14 | -2.38% | 9,376,852 |
| Jul 16, 2024 | 6.06 | 6.30 | 5.99 | 6.30 | 6.29 | 4.65% | 12,934,109 |
| Jul 15, 2024 | 6.06 | 6.13 | 5.92 | 6.02 | 6.01 | - | 9,366,164 |
| Jul 12, 2024 | 5.79 | 6.06 | 5.77 | 6.02 | 6.01 | 1.52% | 8,525,329 |
| Jul 11, 2024 | 5.86 | 5.96 | 5.65 | 5.93 | 5.92 | 7.43% | 12,529,567 |
| Jul 10, 2024 | 5.36 | 5.52 | 5.34 | 5.52 | 5.51 | 4.74% | 9,051,170 |
| Jul 9, 2024 | 5.23 | 5.34 | 5.20 | 5.27 | 5.26 | 0.96% | 7,243,877 |
| Jul 8, 2024 | 5.14 | 5.25 | 5.06 | 5.22 | 5.21 | - | 7,254,607 |
| Jul 5, 2024 | 5.23 | 5.32 | 5.18 | 5.22 | 5.21 | 0.77% | 7,428,656 |
| Jul 3, 2024 | 5.05 | 5.23 | 5.01 | 5.18 | 5.17 | 5.71% | 6,230,316 |
| Jul 2, 2024 | 4.78 | 4.90 | 4.76 | 4.90 | 4.89 | 2.73% | 5,858,245 |
| Jul 1, 2024 | 4.85 | 4.91 | 4.76 | 4.77 | 4.76 | -1.65% | 5,165,495 |
| Jun 28, 2024 | 4.93 | 4.99 | 4.79 | 4.85 | 4.84 | -0.21% | 12,853,501 |
| Jun 27, 2024 | 4.92 | 4.94 | 4.83 | 4.86 | 4.85 | 0.21% | 6,014,342 |
| Jun 26, 2024 | 4.84 | 4.91 | 4.81 | 4.85 | 4.84 | -1.02% | 5,270,646 |
| Jun 25, 2024 | 5.02 | 5.04 | 4.88 | 4.90 | 4.89 | -2.97% | 6,462,607 |
| Jun 24, 2024 | 5.22 | 5.25 | 5.05 | 5.05 | 5.04 | -2.32% | 6,354,529 |
| Jun 21, 2024 | 5.26 | 5.28 | 5.12 | 5.17 | 5.16 | -3.18% | 13,542,486 |
| Jun 20, 2024 | 5.25 | 5.39 | 5.22 | 5.34 | 5.33 | 3.69% | 9,647,351 |
| Jun 18, 2024 | 5.09 | 5.22 | 5.03 | 5.15 | 5.14 | 1.58% | 6,122,271 |
| Jun 17, 2024 | 5.13 | 5.17 | 5.00 | 5.07 | 5.06 | -2.50% | 6,605,456 |
| Jun 14, 2024 | 5.25 | 5.28 | 5.12 | 5.20 | 5.19 | 0.97% | 5,636,081 |
| Jun 13, 2024 | 5.26 | 5.36 | 5.13 | 5.15 | 5.14 | -3.20% | 5,653,149 |
| Jun 12, 2024 | 5.49 | 5.58 | 5.30 | 5.32 | 5.31 | 0.57% | 9,546,714 |
| Jun 11, 2024 | 5.25 | 5.36 | 5.20 | 5.29 | 5.28 | -1.12% | 6,356,485 |
| Jun 10, 2024 | 5.40 | 5.40 | 5.20 | 5.35 | 5.34 | 0.19% | 6,584,170 |
| Jun 7, 2024 | 5.52 | 5.53 | 5.28 | 5.34 | 5.33 | -7.93% | 9,594,163 |
| Jun 6, 2024 | 5.67 | 5.88 | 5.62 | 5.80 | 5.79 | 4.69% | 8,902,516 |
| Jun 5, 2024 | 5.45 | 5.57 | 5.39 | 5.54 | 5.53 | 2.03% | 6,202,547 |
| Jun 4, 2024 | 5.71 | 5.73 | 5.42 | 5.43 | 5.42 | -7.02% | 9,135,637 |
| Jun 3, 2024 | 5.85 | 5.92 | 5.78 | 5.84 | 5.83 | -0.85% | 6,963,356 |
| May 31, 2024 | 5.93 | 6.02 | 5.79 | 5.89 | 5.88 | 0.68% | 12,304,510 |
| May 30, 2024 | 5.78 | 5.97 | 5.77 | 5.85 | 5.84 | 1.56% | 6,687,805 |
| May 29, 2024 | 5.82 | 5.93 | 5.73 | 5.76 | 5.75 | -2.87% | 7,827,847 |
| May 28, 2024 | 6.06 | 6.08 | 5.83 | 5.93 | 5.92 | 5.33% | 11,979,581 |
| May 24, 2024 | 5.83 | 5.86 | 5.60 | 5.63 | 5.62 | -2.43% | 10,504,572 |
| May 23, 2024 | 5.96 | 5.98 | 5.74 | 5.77 | 5.76 | -3.03% | 7,829,063 |
| May 22, 2024 | 6.10 | 6.17 | 5.91 | 5.95 | 5.93 | -3.72% | 10,244,623 |
| May 21, 2024 | 6.12 | 6.28 | 6.11 | 6.18 | 6.16 | -0.80% | 7,597,171 |
| May 20, 2024 | 6.17 | 6.29 | 5.98 | 6.23 | 6.21 | 2.13% | 13,352,987 |
| May 17, 2024 | 5.74 | 6.16 | 5.70 | 6.10 | 6.08 | 11.11% | 18,757,695 |
| May 16, 2024 | 5.55 | 5.62 | 5.43 | 5.49 | 5.47 | -1.79% | 10,985,775 |
| May 15, 2024 | 5.48 | 5.60 | 5.32 | 5.59 | 5.57 | 3.52% | 13,168,680 |
| May 14, 2024 | 5.32 | 5.45 | 5.30 | 5.40 | 5.38 | 3.25% | 8,360,657 |
| May 13, 2024 | 5.37 | 5.46 | 5.20 | 5.23 | 5.21 | -2.24% | 8,580,346 |
| May 10, 2024 | 5.58 | 5.68 | 5.33 | 5.35 | 5.33 | -2.19% | 11,276,218 |
| May 9, 2024 | 5.06 | 5.50 | 5.06 | 5.47 | 5.45 | 11.41% | 18,853,862 |
| May 8, 2024 | 4.91 | 4.99 | 4.88 | 4.91 | 4.89 | -1.60% | 7,901,066 |
| May 7, 2024 | 4.97 | 5.05 | 4.95 | 4.99 | 4.97 | -0.20% | 7,508,387 |
| May 6, 2024 | 4.91 | 5.03 | 4.86 | 5.00 | 4.98 | 5.49% | 10,983,802 |