Skip to main content

Hecla Mining Company (NY: HL )

3.420 -0.160 (-4.47%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 3.550 3.550 3.410 3.420 8,444,569 -0.16(-4.47%)
Feb 27, 2024 3.560 3.660 3.560 3.580 8,131,321 +0.04(+1.13%)
Feb 26, 2024 3.520 3.560 3.450 3.540 4,368,805 -0.07(-1.94%)
Feb 23, 2024 3.550 3.630 3.400 3.610 5,004,428 +0.07(+1.98%)
Feb 22, 2024 3.540 3.600 3.505 3.540 5,804,612 -0.04(-1.12%)
Feb 21, 2024 3.570 3.590 3.520 3.580 3,297,278 +0.03(+0.85%)
Feb 20, 2024 3.640 3.640 3.530 3.550 4,918,844 -0.06(-1.66%)
Feb 16, 2024 3.570 3.680 3.510 3.610 5,869,444 -0.01(-0.28%)
Feb 15, 2024 3.530 3.718 3.465 3.620 9,334,803 +0.18(+5.23%)
Feb 14, 2024 3.440 3.470 3.340 3.440 6,261,952 +0.07(+2.08%)
Feb 13, 2024 3.530 3.540 3.330 3.370 9,847,451 -0.33(-8.92%)
Feb 12, 2024 3.590 3.760 3.580 3.700 5,743,835 +0.13(+3.64%)
Feb 09, 2024 3.560 3.580 3.480 3.570 5,479,456 +0.01(+0.28%)
Feb 08, 2024 3.540 3.590 3.520 3.560 5,355,293 +0.01(+0.28%)
Feb 07, 2024 3.640 3.670 3.540 3.550 6,133,813 -0.11(-3.01%)
Feb 06, 2024 3.610 3.680 3.590 3.660 5,296,173 +0.08(+2.23%)
Feb 05, 2024 3.690 3.710 3.570 3.580 8,176,721 -0.20(-5.29%)
Feb 02, 2024 3.810 3.817 3.720 3.780 6,215,831 -0.16(-4.06%)
Feb 01, 2024 3.850 3.960 3.810 3.940 5,599,859 +0.13(+3.41%)
Jan 31, 2024 3.970 3.975 3.790 3.810 8,507,554 -0.14(-3.54%)
Jan 30, 2024 4.080 4.120 3.940 3.950 4,479,716 -0.15(-3.66%)
Jan 29, 2024 4.020 4.105 3.920 4.100 6,732,232 +0.11(+2.76%)
Jan 26, 2024 4.000 4.026 3.965 3.990 4,318,648 +0.00(+0.00%)
Jan 25, 2024 4.020 4.040 3.920 3.990 5,021,651 +0.06(+1.53%)
Jan 24, 2024 4.160 4.180 3.920 3.930 4,859,017 -0.11(-2.72%)
Jan 23, 2024 4.100 4.135 4.020 4.040 5,681,371 +0.01(+0.25%)
Jan 22, 2024 3.950 4.090 3.910 4.030 6,108,434 +0.02(+0.50%)
Jan 19, 2024 4.050 4.060 3.920 4.010 4,391,225 +0.00(+0.00%)
Jan 18, 2024 4.060 4.080 3.930 4.010 4,330,400 -0.04(-0.99%)
Jan 17, 2024 4.100 4.120 4.020 4.050 5,789,591 -0.14(-3.34%)
Jan 16, 2024 4.320 4.315 4.175 4.190 5,244,038 -0.20(-4.56%)
Jan 12, 2024 4.350 4.550 4.350 4.390 6,985,352 +0.21(+5.02%)
Jan 11, 2024 4.290 4.300 4.120 4.180 6,674,075 -0.09(-2.11%)
Jan 10, 2024 4.300 4.330 4.200 4.270 4,516,598 -0.04(-0.93%)
Jan 09, 2024 4.400 4.400 4.290 4.310 3,766,439 -0.08(-1.82%)
Jan 08, 2024 4.240 4.390 4.180 4.390 4,717,713 +0.09(+2.09%)
Jan 05, 2024 4.340 4.430 4.270 4.300 6,183,353 -0.07(-1.60%)
Jan 04, 2024 4.390 4.390 4.300 4.370 7,421,677 -0.02(-0.46%)
Jan 03, 2024 4.520 4.530 4.340 4.390 8,144,494 -0.30(-6.40%)
Jan 02, 2024 4.800 4.850 4.670 4.690 5,067,334 -0.12(-2.49%)
Dec 29, 2023 4.850 4.885 4.765 4.810 5,096,883 -0.12(-2.43%)
Dec 28, 2023 5.000 5.090 4.920 4.930 4,626,126 -0.13(-2.57%)
Dec 27, 2023 5.000 5.090 4.990 5.060 5,049,510 +0.06(+1.20%)
Dec 26, 2023 5.010 5.040 4.930 5.000 3,316,257 +0.02(+0.40%)
Dec 22, 2023 5.100 5.150 4.960 4.980 5,410,114 +0.00(+0.00%)
Dec 21, 2023 4.970 5.010 4.912 4.980 4,813,890 +0.08(+1.63%)
Dec 20, 2023 5.070 5.090 4.880 4.900 7,565,391 -0.14(-2.78%)
Dec 19, 2023 4.900 5.070 4.845 5.040 7,028,999 +0.17(+3.49%)
Dec 18, 2023 4.970 4.990 4.840 4.870 5,008,267 -0.08(-1.62%)
Dec 15, 2023 5.020 5.050 4.880 4.950 13,920,729 -0.11(-2.17%)
Dec 14, 2023 5.090 5.200 4.942 5.060 9,318,837 +0.15(+3.05%)
Dec 13, 2023 4.530 4.920 4.510 4.910 7,947,783 +0.39(+8.63%)
Dec 12, 2023 4.710 4.730 4.490 4.520 4,370,032 -0.19(-4.03%)
Dec 11, 2023 4.580 4.730 4.425 4.710 6,505,198 +0.02(+0.43%)
Dec 08, 2023 4.680 4.815 4.630 4.690 5,151,587 -0.10(-2.09%)
Dec 07, 2023 4.800 4.800 4.700 4.790 3,858,203 +0.02(+0.42%)
Dec 06, 2023 4.860 4.865 4.753 4.770 4,759,607 +0.01(+0.21%)
Dec 05, 2023 4.850 4.880 4.690 4.760 6,195,271 -0.14(-2.86%)
Dec 04, 2023 5.020 5.020 4.815 4.900 7,043,673 -0.23(-4.48%)
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.