Hecla Mining Company (HL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.10 | 5.14 | 4.96 | 5.04 | 5.04 | 4,657,586 |
| 25 Apr 2024 | 5.09 | 5.14 | 4.97 | 5.05 | 5.05 | 21,957,200 |
| 24 Apr 2024 | 5.18 | 5.25 | 5.14 | 5.24 | 5.24 | 6,556,000 |
| 23 Apr 2024 | 5.02 | 5.33 | 5.00 | 5.24 | 5.24 | 8,743,300 |
| 22 Apr 2024 | 5.01 | 5.22 | 4.94 | 5.06 | 5.06 | 9,525,000 |
| 19 Apr 2024 | 5.24 | 5.38 | 5.23 | 5.31 | 5.31 | 6,283,800 |
| 18 Apr 2024 | 5.36 | 5.42 | 5.23 | 5.28 | 5.28 | 6,347,200 |
| 17 Apr 2024 | 5.34 | 5.47 | 5.23 | 5.28 | 5.28 | 7,543,100 |
| 16 Apr 2024 | 5.20 | 5.32 | 5.12 | 5.26 | 5.26 | 8,731,200 |
| 15 Apr 2024 | 5.52 | 5.53 | 5.28 | 5.35 | 5.35 | 9,182,700 |
| 12 Apr 2024 | 5.79 | 5.90 | 5.31 | 5.42 | 5.42 | 17,940,000 |
| 11 Apr 2024 | 5.64 | 5.70 | 5.41 | 5.54 | 5.54 | 8,627,400 |
| 10 Apr 2024 | 5.33 | 5.58 | 5.23 | 5.50 | 5.50 | 9,942,000 |
| 09 Apr 2024 | 5.64 | 5.83 | 5.55 | 5.59 | 5.59 | 13,805,400 |
| 08 Apr 2024 | 5.64 | 5.66 | 5.41 | 5.44 | 5.44 | 13,633,200 |
| 05 Apr 2024 | 5.31 | 5.58 | 5.24 | 5.53 | 5.53 | 11,264,300 |
| 04 Apr 2024 | 5.40 | 5.49 | 5.24 | 5.32 | 5.32 | 11,595,600 |
| 03 Apr 2024 | 5.02 | 5.47 | 4.95 | 5.46 | 5.46 | 17,712,600 |
| 02 Apr 2024 | 4.96 | 5.06 | 4.90 | 5.03 | 5.03 | 9,505,500 |
| 01 Apr 2024 | 5.01 | 5.04 | 4.82 | 4.91 | 4.91 | 7,766,800 |
| 28 Mar 2024 | 4.54 | 4.87 | 4.49 | 4.81 | 4.81 | 10,635,800 |
| 27 Mar 2024 | 4.24 | 4.50 | 4.24 | 4.49 | 4.49 | 5,477,900 |
| 26 Mar 2024 | 4.37 | 4.41 | 4.23 | 4.23 | 4.23 | 5,060,200 |
| 25 Mar 2024 | 4.29 | 4.47 | 4.25 | 4.26 | 4.26 | 3,895,100 |
| 22 Mar 2024 | 4.30 | 4.40 | 4.22 | 4.23 | 4.23 | 5,541,200 |
| 21 Mar 2024 | 4.39 | 4.43 | 4.29 | 4.33 | 4.33 | 7,253,900 |
| 20 Mar 2024 | 4.10 | 4.44 | 4.04 | 4.32 | 4.32 | 9,042,000 |
| 19 Mar 2024 | 4.23 | 4.23 | 4.07 | 4.09 | 4.09 | 6,195,200 |
| 18 Mar 2024 | 4.32 | 4.35 | 4.27 | 4.28 | 4.28 | 6,065,600 |
| 15 Mar 2024 | 4.30 | 4.43 | 4.28 | 4.36 | 4.36 | 10,917,300 |
| 14 Mar 2024 | 4.39 | 4.44 | 4.28 | 4.32 | 4.32 | 5,845,700 |
| 13 Mar 2024 | 4.26 | 4.45 | 4.25 | 4.44 | 4.44 | 7,225,600 |
| 12 Mar 2024 | 4.20 | 4.29 | 4.10 | 4.23 | 4.23 | 6,142,000 |
| 11 Mar 2024 | 4.11 | 4.42 | 4.05 | 4.31 | 4.31 | 10,477,500 |
| 11 Mar 2024 | 0.006 Dividend | |||||
| 08 Mar 2024 | 4.18 | 4.22 | 4.04 | 4.06 | 4.05 | 8,596,100 |
| 07 Mar 2024 | 4.04 | 4.14 | 3.99 | 4.13 | 4.12 | 8,156,900 |
| 06 Mar 2024 | 3.91 | 3.99 | 3.90 | 3.95 | 3.94 | 8,656,100 |
| 05 Mar 2024 | 3.94 | 3.99 | 3.80 | 3.82 | 3.81 | 9,585,200 |
| 04 Mar 2024 | 3.80 | 3.94 | 3.78 | 3.91 | 3.90 | 8,783,800 |
| 01 Mar 2024 | 3.58 | 3.73 | 3.51 | 3.71 | 3.70 | 7,467,600 |
| 29 Feb 2024 | 3.52 | 3.62 | 3.51 | 3.54 | 3.53 | 6,631,700 |
| 28 Feb 2024 | 3.55 | 3.55 | 3.41 | 3.42 | 3.41 | 8,445,300 |
| 27 Feb 2024 | 3.56 | 3.66 | 3.56 | 3.58 | 3.57 | 8,134,700 |
| 26 Feb 2024 | 3.52 | 3.56 | 3.45 | 3.54 | 3.53 | 4,378,800 |
| 23 Feb 2024 | 3.55 | 3.63 | 3.40 | 3.61 | 3.60 | 5,004,400 |
| 22 Feb 2024 | 3.54 | 3.60 | 3.51 | 3.54 | 3.53 | 5,805,600 |
| 21 Feb 2024 | 3.57 | 3.59 | 3.52 | 3.58 | 3.57 | 3,300,200 |
| 20 Feb 2024 | 3.64 | 3.64 | 3.53 | 3.55 | 3.54 | 4,921,600 |
| 16 Feb 2024 | 3.57 | 3.68 | 3.51 | 3.61 | 3.60 | 5,868,900 |
| 15 Feb 2024 | 3.53 | 3.72 | 3.47 | 3.62 | 3.61 | 9,336,900 |
| 14 Feb 2024 | 3.44 | 3.47 | 3.34 | 3.44 | 3.43 | 6,282,800 |
| 13 Feb 2024 | 3.53 | 3.54 | 3.33 | 3.37 | 3.37 | 9,853,000 |
| 12 Feb 2024 | 3.59 | 3.76 | 3.56 | 3.70 | 3.69 | 5,784,500 |
| 09 Feb 2024 | 3.56 | 3.58 | 3.48 | 3.57 | 3.56 | 5,479,300 |
| 08 Feb 2024 | 3.54 | 3.59 | 3.52 | 3.56 | 3.55 | 4,866,300 |
| 07 Feb 2024 | 3.64 | 3.67 | 3.54 | 3.55 | 3.54 | 6,145,600 |
| 06 Feb 2024 | 3.61 | 3.68 | 3.59 | 3.66 | 3.65 | 5,296,200 |
| 05 Feb 2024 | 3.69 | 3.71 | 3.57 | 3.58 | 3.57 | 8,179,900 |
| 02 Feb 2024 | 3.81 | 3.82 | 3.72 | 3.78 | 3.77 | 6,215,400 |
| 01 Feb 2024 | 3.85 | 3.96 | 3.81 | 3.94 | 3.93 | 5,602,600 |
| 31 Jan 2024 | 3.97 | 3.98 | 3.79 | 3.81 | 3.80 | 8,528,200 |
| 30 Jan 2024 | 4.08 | 4.12 | 3.94 | 3.95 | 3.94 | 4,480,400 |
| 29 Jan 2024 | 4.02 | 4.11 | 3.92 | 4.10 | 4.09 | 6,735,000 |
| 26 Jan 2024 | 4.00 | 4.03 | 3.97 | 3.99 | 3.98 | 4,318,600 |
| 25 Jan 2024 | 4.02 | 4.04 | 3.92 | 3.99 | 3.98 | 5,031,300 |
| 24 Jan 2024 | 4.16 | 4.18 | 3.92 | 3.93 | 3.92 | 4,860,600 |
| 23 Jan 2024 | 4.10 | 4.14 | 4.02 | 4.04 | 4.03 | 5,680,700 |
| 22 Jan 2024 | 3.95 | 4.09 | 3.91 | 4.03 | 4.02 | 6,108,400 |
| 19 Jan 2024 | 4.05 | 4.06 | 3.92 | 4.01 | 4.00 | 4,388,700 |
| 18 Jan 2024 | 4.06 | 4.08 | 3.93 | 4.01 | 4.00 | 4,332,300 |
| 17 Jan 2024 | 4.10 | 4.12 | 4.02 | 4.05 | 4.04 | 5,792,500 |
| 16 Jan 2024 | 4.32 | 4.33 | 4.18 | 4.19 | 4.18 | 5,245,700 |
| 12 Jan 2024 | 4.35 | 4.55 | 4.35 | 4.39 | 4.38 | 6,985,200 |
| 11 Jan 2024 | 4.29 | 4.30 | 4.12 | 4.18 | 4.17 | 6,689,300 |
| 10 Jan 2024 | 4.30 | 4.33 | 4.20 | 4.27 | 4.26 | 4,517,900 |
| 09 Jan 2024 | 4.40 | 4.40 | 4.29 | 4.31 | 4.30 | 3,766,400 |
| 08 Jan 2024 | 4.24 | 4.39 | 4.18 | 4.39 | 4.38 | 4,718,300 |
| 05 Jan 2024 | 4.34 | 4.43 | 4.27 | 4.30 | 4.29 | 6,182,800 |
| 04 Jan 2024 | 4.39 | 4.39 | 4.30 | 4.37 | 4.36 | 7,422,100 |
| 03 Jan 2024 | 4.52 | 4.53 | 4.34 | 4.39 | 4.38 | 8,145,100 |
| 02 Jan 2024 | 4.80 | 4.85 | 4.67 | 4.69 | 4.68 | 5,068,400 |
| 29 Dec 2023 | 4.85 | 4.89 | 4.76 | 4.81 | 4.80 | 5,096,400 |
| 28 Dec 2023 | 5.00 | 5.09 | 4.92 | 4.93 | 4.92 | 4,627,200 |
| 27 Dec 2023 | 5.00 | 5.09 | 4.99 | 5.06 | 5.05 | 5,049,800 |
| 26 Dec 2023 | 5.01 | 5.04 | 4.93 | 5.00 | 4.99 | 3,317,800 |
| 22 Dec 2023 | 5.10 | 5.15 | 4.96 | 4.98 | 4.97 | 5,408,800 |
| 21 Dec 2023 | 4.97 | 5.01 | 4.91 | 4.98 | 4.97 | 4,817,900 |
| 20 Dec 2023 | 5.07 | 5.09 | 4.88 | 4.90 | 4.89 | 7,571,200 |
| 19 Dec 2023 | 4.90 | 5.07 | 4.85 | 5.04 | 5.03 | 7,030,000 |
| 18 Dec 2023 | 4.97 | 4.99 | 4.84 | 4.87 | 4.86 | 5,009,300 |
| 15 Dec 2023 | 5.02 | 5.05 | 4.88 | 4.95 | 4.94 | 13,920,700 |
| 14 Dec 2023 | 5.09 | 5.20 | 4.94 | 5.06 | 5.05 | 9,325,000 |
| 13 Dec 2023 | 4.53 | 4.92 | 4.51 | 4.91 | 4.90 | 7,951,400 |
| 12 Dec 2023 | 4.71 | 4.73 | 4.49 | 4.52 | 4.51 | 4,375,600 |
| 11 Dec 2023 | 4.58 | 4.73 | 4.43 | 4.71 | 4.70 | 6,507,600 |
| 08 Dec 2023 | 4.68 | 4.82 | 4.63 | 4.69 | 4.68 | 5,143,400 |
| 07 Dec 2023 | 4.80 | 4.80 | 4.70 | 4.79 | 4.78 | 3,859,400 |
| 06 Dec 2023 | 4.86 | 4.87 | 4.75 | 4.77 | 4.76 | 4,759,600 |
| 05 Dec 2023 | 4.85 | 4.89 | 4.69 | 4.76 | 4.75 | 6,196,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.