NYSE - Nasdaq Real Time Price USD

Hecla Mining Company (HL)

Compare
5.46
-0.02
(-0.36%)
At close: January 23 at 4:00:02 PM EST
5.46
0.00
(0.00%)
After hours: 7:53:44 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20255.375.495.345.465.4618,643,000
Jan 22, 20255.595.615.405.485.4812,726,800
Jan 21, 20255.445.625.395.585.5824,977,500
Jan 17, 20255.315.535.255.385.3815,526,600
Jan 16, 20255.415.495.345.355.358,947,900
Jan 15, 20255.545.585.305.415.4111,028,500
Jan 14, 20255.185.425.135.395.3914,873,100
Jan 13, 20255.125.154.995.115.1116,315,800
Jan 10, 20255.385.435.155.205.2018,253,800
Jan 8, 20255.185.355.155.325.3215,337,200
Jan 7, 20255.255.365.155.225.2215,636,500
Jan 6, 20255.165.235.075.115.1115,385,200
Jan 3, 20255.235.255.095.105.1010,560,800
Jan 2, 20255.005.294.995.265.2617,998,700
Dec 31, 20244.874.994.864.914.9110,291,600
Dec 30, 20244.944.984.824.864.8612,165,600
Dec 27, 20245.025.034.935.015.017,990,200
Dec 26, 20245.105.155.055.105.107,741,700
Dec 24, 20245.095.114.995.075.074,582,800
Dec 23, 20245.005.094.965.065.067,842,900
Dec 20, 20244.965.184.905.045.0419,876,900
Dec 19, 20245.015.074.904.954.9510,611,000
Dec 18, 20245.315.314.955.015.0111,708,200
Dec 17, 20245.205.385.165.335.3311,708,600
Dec 16, 20245.405.415.265.305.307,410,800
Dec 13, 20245.505.515.345.405.407,944,600
Dec 12, 20245.685.735.525.535.539,508,200
Dec 11, 20245.755.945.735.855.8510,266,500
Dec 10, 20245.895.945.685.695.6910,218,000
Dec 9, 20245.886.155.795.875.8716,738,200
Dec 6, 20245.625.635.425.525.527,635,400
Dec 5, 20245.635.735.585.675.6710,991,200
Dec 4, 20245.685.845.635.645.6410,287,000
Dec 3, 20245.475.805.475.745.7411,749,100
Dec 2, 20245.475.485.355.405.409,555,000
Nov 29, 20245.545.665.505.525.524,521,200
Nov 27, 20245.485.575.445.495.4910,182,900
Nov 26, 20245.365.505.365.435.4310,054,400
Nov 25, 20245.265.465.225.425.4213,472,000
Nov 22, 20245.735.765.495.525.5213,539,100
Nov 21, 2024 0.01 Dividend
Nov 21, 20245.665.745.595.695.699,878,200
Nov 20, 20245.655.675.545.635.628,790,600
Nov 19, 20245.705.765.575.705.699,822,300
Nov 18, 20245.755.805.615.655.6413,977,100
Nov 15, 20245.685.725.385.505.4931,110,400
Nov 14, 20245.465.665.385.605.5919,142,100
Nov 13, 20245.545.615.395.425.4110,974,900
Nov 12, 20245.585.635.355.465.4512,026,400
Nov 11, 20245.445.635.385.585.5718,081,300
Nov 8, 20245.925.975.595.735.7217,704,800
Nov 7, 20246.106.145.866.026.0121,359,600
Nov 6, 20245.896.275.826.206.1814,909,100
Nov 5, 20246.396.456.276.306.287,687,200
Nov 4, 20246.456.496.276.326.309,490,100
Nov 1, 20246.576.646.406.406.3812,274,600
Oct 31, 20246.596.606.336.496.4713,192,500
Oct 30, 20246.987.006.716.776.7510,674,400
Oct 29, 20246.947.096.867.067.0411,088,500
Oct 28, 20246.806.946.756.836.817,815,200
Oct 25, 20246.927.076.786.806.7811,506,700
Oct 24, 20247.237.256.806.986.9617,896,400
Oct 23, 20247.337.377.037.167.1412,398,000
Oct 22, 20247.537.687.487.537.5111,010,500
Oct 21, 20247.517.567.237.387.3615,650,500
Oct 18, 20246.877.356.857.317.2912,761,100
Oct 17, 20246.796.886.686.696.679,331,700
Oct 16, 20246.846.996.786.786.769,653,300
Oct 15, 20246.486.716.486.706.688,132,400
Oct 14, 20246.596.616.426.556.537,157,400
Oct 11, 20246.646.806.626.636.619,816,700
Oct 10, 20246.366.656.356.626.6010,086,300
Oct 9, 20246.316.406.266.366.347,556,500
Oct 8, 20246.346.456.256.436.418,530,400
Oct 7, 20246.556.556.406.456.437,053,700
Oct 4, 20246.636.886.586.606.5810,662,700
Oct 3, 20246.476.656.466.636.618,259,400
Oct 2, 20246.556.776.536.636.619,406,500
Oct 1, 20246.776.796.456.556.5314,869,800
Sep 30, 20246.676.776.616.676.6512,794,900
Sep 27, 20247.167.216.746.806.7813,993,800
Sep 26, 20247.177.407.177.187.1617,286,400
Sep 25, 20247.007.206.997.077.0513,816,100
Sep 24, 20246.767.146.707.077.0515,838,200
Sep 23, 20246.826.866.596.596.5711,907,300
Sep 20, 20246.786.866.676.776.7520,359,700
Sep 19, 20246.846.886.576.686.669,955,200
Sep 18, 20246.776.996.506.536.5114,666,500
Sep 17, 20246.796.856.666.766.7410,615,200
Sep 16, 20246.846.966.746.816.7916,809,600
Sep 13, 20246.636.866.566.826.8016,866,200
Sep 12, 20246.106.506.036.446.4214,501,500
Sep 11, 20245.675.945.645.925.917,429,800
Sep 10, 20245.575.715.485.695.686,303,800
Sep 9, 20245.505.655.505.565.556,929,700
Sep 6, 20245.675.685.405.455.447,868,700
Sep 5, 20245.675.785.615.685.677,634,700
Sep 4, 20245.375.585.295.475.467,871,500
Sep 3, 20245.785.795.325.395.3811,899,300
Aug 30, 20246.006.045.845.935.927,615,000
Aug 29, 20246.036.095.975.975.966,573,900
Aug 28, 20246.096.155.945.975.969,383,500
Aug 27, 20246.166.276.096.246.227,748,700
Aug 26, 2024 0.01 Dividend
Aug 26, 20246.266.306.166.236.218,252,000
Aug 23, 20246.156.266.026.196.169,695,300
Aug 22, 20246.046.065.886.015.989,396,800
Aug 21, 20246.016.215.926.176.148,974,800
Aug 20, 20246.166.205.996.015.9811,747,700
Aug 19, 20245.656.025.656.015.989,997,100
Aug 16, 20245.615.745.525.635.6012,572,100
Aug 15, 20245.385.585.265.555.529,323,500
Aug 14, 20245.235.305.115.235.216,292,700
Aug 13, 20245.165.325.145.285.254,634,000
Aug 12, 20245.045.234.975.185.167,060,900
Aug 9, 20245.085.104.965.045.025,642,400
Aug 8, 20244.895.114.835.014.997,035,900
Aug 7, 20245.005.244.804.814.7912,706,600
Aug 6, 20244.754.914.644.854.838,061,800
Aug 5, 20244.494.784.414.744.7210,772,800
Aug 2, 20245.355.404.894.944.9216,099,900
Aug 1, 20245.805.825.285.335.3011,827,300
Jul 31, 20245.755.875.665.785.7510,508,300
Jul 30, 20245.635.725.535.635.606,232,100
Jul 29, 20245.665.705.465.605.576,770,900
Jul 26, 20245.835.905.635.655.628,140,700
Jul 25, 20245.635.815.585.735.706,912,900
Jul 24, 20246.016.185.865.885.857,479,100
Jul 23, 20245.895.965.835.945.916,310,800
Jul 22, 20245.845.955.745.915.885,989,500
Jul 19, 20245.756.025.715.905.876,888,300
Jul 18, 20246.176.255.936.015.988,980,900
Jul 17, 20246.306.356.106.156.129,376,900
Jul 16, 20246.066.305.996.306.2712,934,100
Jul 15, 20246.066.135.926.025.999,366,200
Jul 12, 20245.796.065.776.025.998,525,300
Jul 11, 20245.865.965.655.935.9012,526,900
Jul 10, 20245.365.525.345.525.499,051,200
Jul 9, 20245.235.345.205.275.257,223,600
Jul 8, 20245.145.255.065.225.207,254,600
Jul 5, 20245.235.325.185.225.207,428,700
Jul 3, 20245.055.235.015.185.166,230,300
Jul 2, 20244.784.904.764.904.885,858,200
Jul 1, 20244.854.914.764.774.755,165,500
Jun 28, 20244.934.994.794.854.8312,853,400
Jun 27, 20244.924.934.834.864.846,014,300
Jun 26, 20244.844.914.814.854.835,270,600
Jun 25, 20245.025.044.884.904.886,462,600
Jun 24, 20245.225.255.055.055.036,354,500
Jun 21, 20245.265.285.125.175.1513,542,500
Jun 20, 20245.255.395.225.345.319,647,400
Jun 18, 20245.095.225.035.155.136,122,300
Jun 17, 20245.135.175.005.075.056,605,500
Jun 14, 20245.255.285.125.205.185,636,100
Jun 13, 20245.265.365.135.155.135,653,100
Jun 12, 20245.495.585.305.325.299,546,700
Jun 11, 20245.255.365.205.295.266,356,500
Jun 10, 20245.405.405.205.355.326,584,200
Jun 7, 20245.525.535.285.345.319,594,200
Jun 6, 20245.675.885.625.805.778,902,500
Jun 5, 20245.455.575.395.545.516,202,500
Jun 4, 20245.715.735.425.435.409,135,600
Jun 3, 20245.855.915.785.845.816,963,400
May 31, 20245.936.025.795.895.8612,304,500
May 30, 20245.785.975.775.855.826,687,800
May 29, 20245.825.935.735.765.737,827,800
May 28, 20246.066.085.835.935.9011,979,600
May 24, 20245.835.865.605.635.6010,499,600
May 23, 2024 0.01 Dividend
May 23, 20245.965.985.745.775.747,829,100
May 22, 20246.106.175.915.955.9210,244,600
May 21, 20246.126.286.116.186.147,597,200
May 20, 20246.176.295.986.236.1913,353,000
May 17, 20245.746.165.706.106.0618,757,700
May 16, 20245.555.625.435.495.4610,985,800
May 15, 20245.485.605.325.595.5613,168,700
May 14, 20245.325.455.305.405.378,360,700
May 13, 20245.375.465.205.235.208,580,300
May 10, 20245.585.685.335.355.3211,276,200
May 9, 20245.065.505.065.475.4418,853,900
May 8, 20244.914.994.884.914.887,901,100
May 7, 20244.975.054.954.994.967,508,400
May 6, 20244.915.034.865.004.9710,983,800
May 3, 20244.864.974.734.744.718,148,200
May 2, 20244.664.814.644.774.7410,225,800
May 1, 20244.774.954.724.744.7111,213,600
Apr 30, 20244.834.904.724.734.7013,178,100
Apr 29, 20245.135.174.995.004.9710,054,100
Apr 26, 20245.105.144.965.115.089,675,700
Apr 25, 20245.095.144.975.055.0221,961,600
Apr 24, 20245.185.255.145.245.216,556,000
Apr 23, 20245.025.335.005.245.218,743,300
Apr 22, 20245.015.224.945.065.039,525,000
Apr 19, 20245.245.385.235.315.286,283,800
Apr 18, 20245.365.425.235.285.256,347,200
Apr 17, 20245.345.475.235.285.257,543,100
Apr 16, 20245.205.325.125.265.238,731,200
Apr 15, 20245.525.535.285.355.329,182,700
Apr 12, 20245.795.905.315.425.3917,940,000
Apr 11, 20245.645.705.415.545.518,627,400
Apr 10, 20245.335.585.235.505.479,942,000
Apr 9, 20245.645.835.555.595.5613,805,400
Apr 8, 20245.645.665.415.445.4113,633,200
Apr 5, 20245.315.585.245.535.5011,264,300
Apr 4, 20245.405.495.245.325.2911,595,600
Apr 3, 20245.025.474.955.465.4317,712,600
Apr 2, 20244.965.064.905.035.009,505,500
Apr 1, 20245.015.044.824.914.887,766,800
Mar 28, 20244.544.874.494.814.7810,635,800
Mar 27, 20244.244.504.244.494.465,477,900
Mar 26, 20244.374.414.234.234.215,060,200
Mar 25, 20244.294.474.254.264.243,895,100
Mar 22, 20244.304.404.224.234.215,541,200
Mar 21, 20244.394.434.294.334.317,253,900
Mar 20, 20244.104.444.044.324.309,042,000
Mar 19, 20244.234.234.074.094.076,195,200
Mar 18, 20244.324.354.274.284.266,065,600
Mar 15, 20244.304.434.284.364.3310,917,300
Mar 14, 20244.394.444.284.324.305,845,700
Mar 13, 20244.264.454.254.444.417,225,600
Mar 12, 20244.204.294.104.234.216,142,000
Mar 11, 2024 0.01 Dividend
Mar 11, 20244.114.424.054.314.2910,477,500
Mar 8, 20244.184.224.044.064.038,596,100
Mar 7, 20244.044.143.994.134.108,156,900
Mar 6, 20243.913.993.903.953.928,656,100
Mar 5, 20243.943.993.803.823.799,585,200
Mar 4, 20243.803.943.783.913.888,783,800
Mar 1, 20243.583.733.513.713.687,467,600
Feb 29, 20243.523.623.513.543.516,631,700
Feb 28, 20243.553.553.413.423.408,445,300
Feb 27, 20243.563.663.563.583.558,134,700
Feb 26, 20243.523.563.453.543.514,378,800
Feb 23, 20243.553.633.403.613.585,004,400
Feb 22, 20243.543.603.513.543.515,805,600
Feb 21, 20243.573.593.523.583.553,300,200
Feb 20, 20243.643.643.533.553.524,921,600
Feb 16, 20243.573.683.513.613.585,868,900
Feb 15, 20243.533.723.473.623.599,336,900
Feb 14, 20243.443.473.343.443.426,282,800
Feb 13, 20243.533.543.333.373.359,853,000
Feb 12, 20243.593.763.563.703.675,784,500
Feb 9, 20243.563.583.483.573.545,479,300
Feb 8, 20243.543.593.523.563.534,866,300
Feb 7, 20243.643.673.543.553.526,145,600
Feb 6, 20243.613.683.593.663.635,296,200
Feb 5, 20243.693.713.573.583.558,179,900
Feb 2, 20243.813.823.723.783.756,215,400
Feb 1, 20243.853.963.813.943.915,602,600
Jan 31, 20243.973.983.793.813.788,528,200
Jan 30, 20244.084.123.943.953.924,480,400
Jan 29, 20244.024.113.924.104.076,735,000
Jan 26, 20244.004.033.973.993.964,318,600
Jan 25, 20244.024.043.923.993.965,031,300
Jan 24, 20244.164.183.923.933.904,860,600

Related Tickers

EXK Endeavour Silver Corp.
3.5800
+0.28%
 
ASM Avino Silver & Gold Mines Ltd.
1.1000
-3.51%
 
SBSW Sibanye Stillwater Limited
3.6600
+0.55%
 
MUX McEwen Mining Inc.
8.27
-0.36%
 
SILV SilverCrest Metals Inc.
9.96
-1.78%
 
PLG Platinum Group Metals Ltd.
1.2800
0.00%
 
ABRA.V AbraSilver Resource Corp.
2.7800
0.00%
 
BVN Compañía de Minas Buenaventura S.A.A.
12.85
-1.23%
 
IMPUY Impala Platinum Holdings Limited
5.29
+0.57%
 
PPTA Perpetua Resources Corp.
12.35
+0.82%