Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Hecla Mining Company (HL) Historical Prices

HL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613.7313.7913.1813.5313.53-6.37%29,860,7700.87
Oct 29, 202614.4514.7214.3314.4514.45-3.15%38,341,8401.13
Oct 28, 202614.5614.9314.4314.9214.92+2.05%25,881,4390.76
Oct 27, 202614.0614.6514.0214.6214.62+4.58%20,880,9900.61
Oct 26, 202613.9114.0813.6113.9813.98+0.94%27,282,9300.80
Oct 23, 202613.9814.0613.5013.8513.85-1.84%30,456,1500.89
Oct 22, 202614.5014.6013.9714.1114.11-6.80%35,170,0781.02
Oct 21, 202615.1115.2914.9215.1415.14+0.80%30,488,9490.88
Oct 20, 202614.9615.6414.7815.0215.02-0.20%25,771,7890.74
Oct 19, 202615.3315.4815.0215.0515.05-1.63%25,086,7500.72
Oct 16, 202615.3715.9015.1415.3015.30-1.67%22,346,8810.62
Oct 15, 202615.3015.5614.8215.5615.56+4.43%29,746,4390.81
Oct 14, 202615.6215.8614.6414.9014.90-7.91%34,862,1210.93
Oct 13, 202616.9416.9416.0316.1816.18-3.92%31,517,7300.84
Oct 12, 202616.8116.9616.6916.8416.84-1.35%19,421,6190.51
Oct 09, 202617.0217.3816.8817.0717.07+2.03%29,110,1090.77
Oct 08, 202616.2216.7716.2216.7316.73+2.07%37,240,3590.99
Oct 07, 202616.2516.5716.1716.3916.39-4.15%41,359,6481.11
Oct 06, 202617.1017.2816.6817.1017.10+0.53%25,370,2700.68
Oct 05, 202617.4217.4316.6117.0117.01-1.10%37,317,7381.00
Oct 02, 202617.2417.4016.9217.2017.20+1.18%33,407,9490.90
Oct 01, 202616.9317.2916.9017.0017.00-0.18%23,775,3400.64
Sep 30, 202617.2517.4616.9817.0317.03-0.70%37,128,0591.01
Sep 29, 202617.0217.2416.7017.1517.15+0.82%34,888,0200.95
Sep 28, 202617.1517.6316.9517.0117.01-6.49%39,831,9611.09
Sep 25, 202617.9918.3017.6418.1918.19+1.39%22,191,3910.61
Sep 24, 202618.0618.2117.6817.9417.94-1.81%39,043,1291.08
Sep 23, 202618.4018.4817.8618.2718.27-3.99%68,897,7891.86
Sep 22, 202618.4019.2918.2619.0319.03+3.71%49,147,5391.34
Sep 21, 202618.9819.0417.8618.3518.35-3.01%42,011,8591.15
Sep 18, 202619.2819.2818.5918.9218.92-0.21%52,505,5271.45
Sep 17, 202618.7019.1518.6318.9618.96+5.39%60,919,4731.70
Sep 16, 202619.0919.1517.5917.9917.99-3.69%37,425,5121.06
Sep 15, 202618.8818.9518.2018.6818.68-0.74%46,585,4061.33
Sep 14, 202619.0219.1918.5918.8218.82-4.85%31,778,0390.90
Sep 11, 202620.3920.7019.7019.7819.78-1.20%23,113,1700.66
Sep 10, 202620.0320.5319.7520.0220.02-3.98%20,377,7700.58
Sep 09, 202620.9921.1820.5920.8520.85+1.91%27,512,3690.78
Sep 08, 202620.6820.8420.4220.4620.46-1.06%25,527,9900.73
Sep 07, 202620.6220.9720.3220.6820.68+0.00%00.00
Sep 04, 202620.6220.9720.3220.6820.68-2.50%17,936,6800.50
Sep 03, 202621.5921.6220.5621.2121.21+2.12%29,464,6410.83
Sep 02, 202619.5820.7919.5820.7720.77+8.69%28,249,2700.80
Sep 01, 202618.9620.1718.9119.1119.11-3.82%30,797,0100.87
Aug 31, 202620.3620.4519.5519.8719.87-2.50%24,854,7700.71
Aug 28, 202621.6021.6920.1620.3820.38-4.90%28,525,1800.81
Aug 27, 202620.5621.4820.5621.4321.43+3.53%33,983,0900.98
Aug 26, 202620.5021.1320.4520.7020.70-1.03%35,457,2801.03
Aug 25, 202619.9520.9219.8620.9220.92+2.55%31,847,2000.93
Aug 24, 202620.9721.0720.1120.4020.40-1.54%24,502,6700.72