TipRanks
Go Ultimate55% OFF

Hecla Mining Company (HCL) Historical Prices

DE:HCL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202612.5912.5912.0712.1912.19-6.27%9,0500.63
Oct 29, 202613.1213.2213.0013.0113.01-0.19%4,6620.32
Oct 28, 202613.0813.1012.9613.0313.03+0.77%3,3890.23
Oct 27, 202612.4512.9312.4112.9312.93+3.86%3,9800.27
Oct 26, 202612.3912.6812.2712.4512.45+0.08%4,5230.31
Oct 23, 202612.5912.5912.2012.4412.44-2.39%6,7980.46
Oct 22, 202613.1213.1212.6812.7512.75-5.28%11,8710.80
Oct 21, 202613.2313.5713.2313.4613.46-0.85%5,3450.36
Oct 20, 202613.3913.7113.1713.5713.57-0.07%4,7160.31
Oct 19, 202613.6513.7413.5313.5813.58-1.88%2,2840.15
Oct 16, 202613.9514.0213.5813.8413.84+1.88%3,0470.20
Oct 15, 202613.4713.6613.3113.5913.59-1.16%13,4860.87
Oct 14, 202614.4114.5013.6013.7513.75-4.85%20,8881.35
Oct 13, 202615.0715.1814.4514.4514.45-4.27%5,6860.35
Oct 12, 202615.2415.2415.0215.0915.09-2.39%1,9900.12
Oct 09, 202615.2715.4615.2015.4615.46+5.49%5,9770.36
Oct 08, 202614.6314.7914.4714.6614.66-0.41%3,5870.22
Oct 07, 202615.1215.1214.5214.7214.72-2.65%28,6531.75
Oct 06, 202615.0415.3014.8815.1215.12-0.69%5,9320.36
Oct 05, 202615.2415.7514.9915.2215.22+0.93%17,9801.08
Oct 02, 202615.1815.4615.0815.0815.08-0.79%7,7410.46
Oct 01, 202615.2615.2614.9015.2015.20+0.83%8,3380.49
Sep 30, 202615.0615.2915.0515.0815.08+1.75%7,8980.47
Sep 29, 202615.0915.3214.7514.8214.82-1.59%10,8780.64
Sep 28, 202615.1615.2715.0015.0615.06-5.25%14,6140.86
Sep 25, 202615.7616.0915.5515.8915.89+2.12%10,0300.58
Sep 24, 202615.9315.9315.5615.5615.56-2.51%8,7750.51
Sep 23, 202616.4816.4815.8115.9615.96-2.36%3,5760.20
Sep 22, 202615.9216.3715.7516.3516.35+2.28%4,5660.26
Sep 21, 202616.5316.5315.9815.9815.98-2.32%26,5411.48
Sep 18, 202616.9817.1216.2416.3616.36-1.12%5,6740.31
Sep 17, 202615.8516.6015.8516.5516.55+3.05%9,0170.49
Sep 16, 202616.3116.6515.9116.0616.06+1.33%7,1360.39
Sep 15, 202616.4516.4515.8215.8515.85-3.47%10,6100.57
Sep 14, 202616.7816.8016.2116.4216.42-4.79%11,7920.64
Sep 11, 202617.4817.7017.1617.2417.24-1.34%8,6030.46
Sep 10, 202618.1418.1417.0917.4817.48-2.21%23,1551.24
Sep 09, 202617.9118.0317.6617.8717.87+0.96%32,9401.78
Sep 08, 202617.6817.8717.2517.7017.70+5.04%16,5860.89
Sep 07, 202617.6017.9316.8516.8516.85-6.26%3,0650.16
Sep 04, 202618.2818.4017.4617.9817.98-1.15%8,6510.45
Sep 03, 202618.0818.6417.6718.1918.19+3.53%28,2921.49
Sep 02, 202616.6617.6516.4417.5717.57+4.34%15,6780.82
Sep 01, 202617.1117.2816.3716.8416.84-1.09%28,6561.50
Aug 31, 202617.4517.7216.8817.0217.02-5.29%21,4681.13
Aug 28, 202618.5118.6817.7817.9717.97-1.48%8,9300.47
Aug 27, 202617.8418.2417.3518.2418.24+2.73%7,9140.42
Aug 26, 202617.7818.1417.5017.7617.76+0.14%27,1771.43
Aug 25, 202617.5017.7417.0517.7417.73+1.87%6,8820.36
Aug 24, 202617.8318.0017.4117.4117.41-2.66%15,9890.84