Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hecla Mining Company Common Stock (NY:HL)

5.140 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 5.130 5.160 5.030 5.140 11,708,654 -0.02(-0.39%)
May 29, 2025 5.320 5.380 5.155 5.160 11,217,422 -0.10(-1.90%)
May 28, 2025 5.140 5.270 5.100 5.260 12,680,310 +0.04(+0.77%)
May 27, 2025 5.020 5.270 5.010 5.220 19,007,924 +0.12(+2.35%)
May 23, 2025 5.060 5.130 5.000 5.100 12,675,762 +0.08(+1.67%)
May 22, 2025 5.006 5.061 4.926 5.016 10,951,840 -0.05(-0.99%)
May 21, 2025 5.116 5.226 5.006 5.066 18,411,246 -0.06(-1.17%)
May 20, 2025 4.936 5.146 4.896 5.126 15,126,372 +0.19(+3.85%)
May 19, 2025 4.926 4.986 4.811 4.936 10,255,520 +0.07(+1.44%)
May 16, 2025 4.716 4.891 4.706 4.866 17,555,576 +0.04(+0.83%)
May 15, 2025 4.826 4.856 4.751 4.826 18,618,792 +0.04(+0.84%)
May 14, 2025 4.826 4.881 4.676 4.786 21,157,554 -0.15(-3.04%)
May 13, 2025 5.006 5.106 4.896 4.936 17,553,618 -0.05(-1.00%)
May 12, 2025 4.986 5.166 4.926 4.986 27,310,432 -0.16(-3.11%)
May 09, 2025 4.986 5.226 4.926 5.146 28,599,584 +0.23(+4.67%)
May 08, 2025 4.956 5.036 4.906 4.916 20,159,158 +0.04(+0.82%)
May 07, 2025 4.846 4.996 4.816 4.876 21,668,750 -0.05(-1.01%)
May 06, 2025 4.916 4.946 4.646 4.926 32,914,762 +0.14(+2.92%)
May 05, 2025 4.776 4.836 4.507 4.786 36,197,756 +0.25(+5.51%)
May 02, 2025 5.356 5.476 4.526 4.536 51,772,976 -0.93(-17.00%)
May 01, 2025 5.556 5.596 5.416 5.466 25,311,686 -0.25(-4.37%)
Apr 30, 2025 5.715 5.735 5.586 5.715 26,413,922 -0.08(-1.38%)
Apr 29, 2025 5.845 5.955 5.755 5.795 15,280,332 -0.07(-1.19%)
Apr 28, 2025 5.795 5.895 5.730 5.865 17,136,810 +0.02(+0.34%)
Apr 25, 2025 5.675 5.905 5.636 5.845 17,791,358 -0.03(-0.51%)
Apr 24, 2025 5.875 5.945 5.765 5.875 16,336,881 +0.07(+1.20%)
Apr 23, 2025 5.456 5.935 5.446 5.805 24,225,788 +0.16(+2.83%)
Apr 22, 2025 5.985 5.985 5.626 5.646 21,029,164 -0.29(-4.88%)
Apr 21, 2025 6.065 6.200 5.830 5.935 19,153,320 +0.13(+2.24%)
Apr 17, 2025 5.895 5.965 5.765 5.805 16,547,228 -0.18(-3.01%)
Apr 16, 2025 6.095 6.205 5.905 5.985 20,968,548 +0.10(+1.70%)
Apr 15, 2025 5.885 5.925 5.819 5.885 15,953,419 +0.03(+0.51%)
Apr 14, 2025 5.665 5.875 5.655 5.855 21,335,396 +0.08(+1.38%)
Apr 11, 2025 5.675 5.870 5.646 5.775 25,553,080 +0.31(+5.67%)
Apr 10, 2025 5.296 5.556 5.246 5.466 31,655,152 +0.19(+3.60%)
Apr 09, 2025 4.906 5.391 4.826 5.276 38,954,556 +0.57(+12.10%)
Apr 08, 2025 5.066 5.066 4.636 4.706 30,772,572 -0.07(-1.46%)
Apr 07, 2025 4.546 5.056 4.456 4.776 21,951,110 +0.06(+1.27%)
Apr 04, 2025 5.126 5.155 4.606 4.716 24,480,246 -0.63(-11.78%)
Apr 03, 2025 5.136 5.496 5.136 5.346 20,735,430 -0.27(-4.80%)
Apr 02, 2025 5.446 5.626 5.386 5.616 20,483,318 +0.14(+2.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.