Hecla Mining Company (HL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 5.25 | 5.28 | 5.12 | 5.20 | 5.20 | 5,635,500 |
| Jun 13, 2024 | 5.26 | 5.36 | 5.13 | 5.15 | 5.15 | 5,653,100 |
| Jun 12, 2024 | 5.49 | 5.58 | 5.30 | 5.32 | 5.32 | 9,546,700 |
| Jun 11, 2024 | 5.25 | 5.36 | 5.20 | 5.29 | 5.29 | 6,356,500 |
| Jun 10, 2024 | 5.40 | 5.40 | 5.20 | 5.35 | 5.35 | 6,584,200 |
| Jun 07, 2024 | 5.52 | 5.53 | 5.28 | 5.34 | 5.34 | 9,594,200 |
| Jun 06, 2024 | 5.67 | 5.88 | 5.62 | 5.80 | 5.80 | 8,902,500 |
| Jun 05, 2024 | 5.45 | 5.57 | 5.39 | 5.54 | 5.54 | 6,202,500 |
| Jun 04, 2024 | 5.71 | 5.73 | 5.42 | 5.43 | 5.43 | 9,135,600 |
| Jun 03, 2024 | 5.85 | 5.91 | 5.78 | 5.84 | 5.84 | 6,963,400 |
| May 31, 2024 | 5.93 | 6.02 | 5.79 | 5.89 | 5.89 | 12,304,500 |
| May 30, 2024 | 5.78 | 5.97 | 5.77 | 5.85 | 5.85 | 6,687,800 |
| May 29, 2024 | 5.82 | 5.93 | 5.73 | 5.76 | 5.76 | 7,827,800 |
| May 28, 2024 | 6.06 | 6.08 | 5.83 | 5.93 | 5.93 | 11,979,600 |
| May 24, 2024 | 5.83 | 5.86 | 5.60 | 5.63 | 5.63 | 10,499,600 |
| May 23, 2024 | 5.96 | 5.98 | 5.74 | 5.77 | 5.77 | 7,829,100 |
| May 23, 2024 | 0.006 Dividend | |||||
| May 22, 2024 | 6.10 | 6.17 | 5.91 | 5.95 | 5.94 | 10,244,600 |
| May 21, 2024 | 6.12 | 6.28 | 6.11 | 6.18 | 6.17 | 7,597,200 |
| May 20, 2024 | 6.17 | 6.29 | 5.98 | 6.23 | 6.22 | 13,353,000 |
| May 17, 2024 | 5.74 | 6.16 | 5.70 | 6.10 | 6.09 | 18,757,700 |
| May 16, 2024 | 5.55 | 5.62 | 5.43 | 5.49 | 5.48 | 10,985,800 |
| May 15, 2024 | 5.48 | 5.60 | 5.32 | 5.59 | 5.58 | 13,168,700 |
| May 14, 2024 | 5.32 | 5.45 | 5.30 | 5.40 | 5.39 | 8,360,700 |
| May 13, 2024 | 5.37 | 5.46 | 5.20 | 5.23 | 5.22 | 8,580,300 |
| May 10, 2024 | 5.58 | 5.68 | 5.33 | 5.35 | 5.34 | 11,276,200 |
| May 09, 2024 | 5.06 | 5.50 | 5.06 | 5.47 | 5.46 | 18,853,900 |
| May 08, 2024 | 4.91 | 4.99 | 4.88 | 4.91 | 4.91 | 7,901,100 |
| May 07, 2024 | 4.97 | 5.05 | 4.95 | 4.99 | 4.98 | 7,508,400 |
| May 06, 2024 | 4.91 | 5.03 | 4.86 | 5.00 | 4.99 | 10,983,800 |
| May 03, 2024 | 4.86 | 4.97 | 4.73 | 4.74 | 4.74 | 8,148,200 |
| May 02, 2024 | 4.66 | 4.81 | 4.64 | 4.77 | 4.77 | 10,225,800 |
| May 01, 2024 | 4.77 | 4.95 | 4.72 | 4.74 | 4.74 | 11,213,600 |
| Apr 30, 2024 | 4.83 | 4.90 | 4.72 | 4.73 | 4.73 | 13,178,100 |
| Apr 29, 2024 | 5.13 | 5.17 | 4.99 | 5.00 | 4.99 | 10,054,100 |
| Apr 26, 2024 | 5.10 | 5.14 | 4.96 | 5.11 | 5.10 | 9,675,700 |
| Apr 25, 2024 | 5.09 | 5.14 | 4.97 | 5.05 | 5.04 | 21,961,600 |
| Apr 24, 2024 | 5.18 | 5.25 | 5.14 | 5.24 | 5.23 | 6,556,000 |
| Apr 23, 2024 | 5.02 | 5.33 | 5.00 | 5.24 | 5.23 | 8,743,300 |
| Apr 22, 2024 | 5.01 | 5.22 | 4.94 | 5.06 | 5.05 | 9,525,000 |
| Apr 19, 2024 | 5.24 | 5.38 | 5.23 | 5.31 | 5.30 | 6,283,800 |
| Apr 18, 2024 | 5.36 | 5.42 | 5.23 | 5.28 | 5.27 | 6,347,200 |
| Apr 17, 2024 | 5.34 | 5.47 | 5.23 | 5.28 | 5.27 | 7,543,100 |
| Apr 16, 2024 | 5.20 | 5.32 | 5.12 | 5.26 | 5.25 | 8,731,200 |
| Apr 15, 2024 | 5.52 | 5.53 | 5.28 | 5.35 | 5.34 | 9,182,700 |
| Apr 12, 2024 | 5.79 | 5.90 | 5.31 | 5.42 | 5.41 | 17,940,000 |
| Apr 11, 2024 | 5.64 | 5.70 | 5.41 | 5.54 | 5.53 | 8,627,400 |
| Apr 10, 2024 | 5.33 | 5.58 | 5.23 | 5.50 | 5.49 | 9,942,000 |
| Apr 09, 2024 | 5.64 | 5.83 | 5.55 | 5.59 | 5.58 | 13,805,400 |
| Apr 08, 2024 | 5.64 | 5.66 | 5.41 | 5.44 | 5.43 | 13,633,200 |
| Apr 05, 2024 | 5.31 | 5.58 | 5.24 | 5.53 | 5.52 | 11,264,300 |
| Apr 04, 2024 | 5.40 | 5.49 | 5.24 | 5.32 | 5.31 | 11,595,600 |
| Apr 03, 2024 | 5.02 | 5.47 | 4.95 | 5.46 | 5.45 | 17,712,600 |
| Apr 02, 2024 | 4.96 | 5.06 | 4.90 | 5.03 | 5.02 | 9,505,500 |
| Apr 01, 2024 | 5.01 | 5.04 | 4.82 | 4.91 | 4.91 | 7,766,800 |
| Mar 28, 2024 | 4.54 | 4.87 | 4.49 | 4.81 | 4.81 | 10,635,800 |
| Mar 27, 2024 | 4.24 | 4.50 | 4.24 | 4.49 | 4.49 | 5,477,900 |
| Mar 26, 2024 | 4.37 | 4.41 | 4.23 | 4.23 | 4.23 | 5,060,200 |
| Mar 25, 2024 | 4.29 | 4.47 | 4.25 | 4.26 | 4.26 | 3,895,100 |
| Mar 22, 2024 | 4.30 | 4.40 | 4.22 | 4.23 | 4.23 | 5,541,200 |
| Mar 21, 2024 | 4.39 | 4.43 | 4.29 | 4.33 | 4.33 | 7,253,900 |
| Mar 20, 2024 | 4.10 | 4.44 | 4.04 | 4.32 | 4.32 | 9,042,000 |
| Mar 19, 2024 | 4.23 | 4.23 | 4.07 | 4.09 | 4.09 | 6,195,200 |
| Mar 18, 2024 | 4.32 | 4.35 | 4.27 | 4.28 | 4.28 | 6,065,600 |
| Mar 15, 2024 | 4.30 | 4.43 | 4.28 | 4.36 | 4.36 | 10,917,300 |
| Mar 14, 2024 | 4.39 | 4.44 | 4.28 | 4.32 | 4.32 | 5,845,700 |
| Mar 13, 2024 | 4.26 | 4.45 | 4.25 | 4.44 | 4.44 | 7,225,600 |
| Mar 12, 2024 | 4.20 | 4.29 | 4.10 | 4.23 | 4.23 | 6,142,000 |
| Mar 11, 2024 | 4.11 | 4.42 | 4.05 | 4.31 | 4.31 | 10,477,500 |
| Mar 11, 2024 | 0.006 Dividend | |||||
| Mar 08, 2024 | 4.18 | 4.22 | 4.04 | 4.06 | 4.05 | 8,596,100 |
| Mar 07, 2024 | 4.04 | 4.14 | 3.99 | 4.13 | 4.12 | 8,156,900 |
| Mar 06, 2024 | 3.91 | 3.99 | 3.90 | 3.95 | 3.94 | 8,656,100 |
| Mar 05, 2024 | 3.94 | 3.99 | 3.80 | 3.82 | 3.81 | 9,585,200 |
| Mar 04, 2024 | 3.80 | 3.94 | 3.78 | 3.91 | 3.90 | 8,783,800 |
| Mar 01, 2024 | 3.58 | 3.73 | 3.51 | 3.71 | 3.70 | 7,467,600 |
| Feb 29, 2024 | 3.52 | 3.62 | 3.51 | 3.54 | 3.53 | 6,631,700 |
| Feb 28, 2024 | 3.55 | 3.55 | 3.41 | 3.42 | 3.41 | 8,445,300 |
| Feb 27, 2024 | 3.56 | 3.66 | 3.56 | 3.58 | 3.57 | 8,134,700 |
| Feb 26, 2024 | 3.52 | 3.56 | 3.45 | 3.54 | 3.53 | 4,378,800 |
| Feb 23, 2024 | 3.55 | 3.63 | 3.40 | 3.61 | 3.60 | 5,004,400 |
| Feb 22, 2024 | 3.54 | 3.60 | 3.51 | 3.54 | 3.53 | 5,805,600 |
| Feb 21, 2024 | 3.57 | 3.59 | 3.52 | 3.58 | 3.57 | 3,300,200 |
| Feb 20, 2024 | 3.64 | 3.64 | 3.53 | 3.55 | 3.54 | 4,921,600 |
| Feb 16, 2024 | 3.57 | 3.68 | 3.51 | 3.61 | 3.60 | 5,868,900 |
| Feb 15, 2024 | 3.53 | 3.72 | 3.47 | 3.62 | 3.61 | 9,336,900 |
| Feb 14, 2024 | 3.44 | 3.47 | 3.34 | 3.44 | 3.43 | 6,282,800 |
| Feb 13, 2024 | 3.53 | 3.54 | 3.33 | 3.37 | 3.36 | 9,853,000 |
| Feb 12, 2024 | 3.59 | 3.76 | 3.56 | 3.70 | 3.69 | 5,784,500 |
| Feb 09, 2024 | 3.56 | 3.58 | 3.48 | 3.57 | 3.56 | 5,479,300 |
| Feb 08, 2024 | 3.54 | 3.59 | 3.52 | 3.56 | 3.55 | 4,866,300 |
| Feb 07, 2024 | 3.64 | 3.67 | 3.54 | 3.55 | 3.54 | 6,145,600 |
| Feb 06, 2024 | 3.61 | 3.68 | 3.59 | 3.66 | 3.65 | 5,296,200 |
| Feb 05, 2024 | 3.69 | 3.71 | 3.57 | 3.58 | 3.57 | 8,179,900 |
| Feb 02, 2024 | 3.81 | 3.82 | 3.72 | 3.78 | 3.77 | 6,215,400 |
| Feb 01, 2024 | 3.85 | 3.96 | 3.81 | 3.94 | 3.93 | 5,602,600 |
| Jan 31, 2024 | 3.97 | 3.98 | 3.79 | 3.81 | 3.80 | 8,528,200 |
| Jan 30, 2024 | 4.08 | 4.12 | 3.94 | 3.95 | 3.94 | 4,480,400 |
| Jan 29, 2024 | 4.02 | 4.11 | 3.92 | 4.10 | 4.09 | 6,735,000 |
| Jan 26, 2024 | 4.00 | 4.03 | 3.97 | 3.99 | 3.98 | 4,318,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.