TipRanks
Go Ultimate55% OFF

Hecla Mining Company (1HL) Historical Prices

IT:1HL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202612.3712.3712.1012.2012.20-6.62%1,1140.51
Oct 29, 202613.1913.2512.9313.0713.07-0.08%9030.41
Oct 28, 202613.0813.1613.0013.0813.08+0.81%1,1860.52
Oct 27, 202612.5112.5812.5012.9712.97+3.97%2280.10
Oct 26, 202612.4712.4712.4712.4812.48+0.20%390.02
Oct 23, 202612.5112.5112.2512.4512.45-2.28%3,0801.36
Oct 22, 202612.9412.9412.8612.7412.74-5.28%1,7660.78
Oct 21, 202613.4713.4813.4513.4513.45-1.36%2050.09
Oct 20, 202613.2513.8413.2513.6413.64+0.37%1430.06
Oct 19, 202613.6213.6213.6213.5913.59-1.77%540.02
Oct 16, 202613.8213.8313.7013.8313.83+1.62%1,3280.57
Oct 15, 202613.5613.5613.4413.6113.61-5.94%1,0470.45
Oct 14, 202614.3114.3113.7013.7113.71-5.29%4,9162.14
Oct 13, 202615.1515.1515.1514.4714.47-4.30%550.02
Oct 12, 202615.0615.2015.0615.1215.12-2.04%2190.09
Oct 09, 202615.1915.2415.1015.4415.44+4.82%1450.06
Oct 08, 202614.5514.7614.5414.7314.73+0.10%7670.31
Oct 07, 202615.0315.0314.5514.7114.71-2.42%2,1450.88
Oct 06, 202615.2715.2714.9315.0815.08-0.85%2260.09
Oct 05, 202615.4615.7115.1115.2115.21+0.56%3,8311.57
Oct 02, 202615.2215.3115.1415.1215.12-0.88%7260.30
Oct 01, 202615.1315.2615.0215.2615.26+1.26%9200.37
Sep 30, 202615.0315.3515.0315.0715.07+2.07%1140.05
Sep 29, 202615.2015.3414.8514.7614.76-2.28%8960.36
Sep 28, 202615.1915.1914.9815.1115.11-5.21%1,6870.67
Sep 25, 202615.9615.9715.9415.9415.94+2.28%5120.20
Sep 24, 202615.8715.8715.5815.5815.58-2.63%1,2430.49
Sep 23, 202616.1216.1215.7016.0016.00-2.26%6650.26
Sep 22, 202615.8816.3815.8816.3716.37+2.41%8760.34
Sep 21, 202616.4616.5315.9915.9915.99-1.99%8,2503.39
Sep 18, 202616.8816.9716.2916.3116.31-1.18%2,5561.04
Sep 17, 202615.9815.9815.9816.5116.51+2.71%780.03
Sep 16, 202616.4916.6416.0716.0716.07+1.39%9310.38
Sep 15, 202616.2716.2716.1415.8515.85-3.59%9840.39
Sep 14, 202616.4816.5316.4416.4416.44-5.00%3220.13
Sep 11, 202617.2017.7317.1717.3117.31-1.23%2,4480.98
Sep 10, 202617.8817.8817.1017.5217.52-2.15%1,8740.72
Sep 09, 202617.7618.1417.6817.9117.91+0.96%9,7313.88
Sep 08, 202617.6617.8617.6517.7417.74+0.23%1,2610.49
Sep 07, 202617.5817.5817.5817.7017.70-1.64%10.00
Sep 04, 202618.3918.3917.5317.9917.99-1.13%2,0720.80
Sep 03, 202618.2618.5918.2118.2018.20+3.59%4,8161.82
Sep 02, 202616.6217.6016.6217.5717.57+4.34%2,2750.71
Sep 01, 202617.0117.0116.3616.8416.84-1.03%2,1970.69
Aug 31, 202617.4217.5816.9417.0117.01-5.37%4,3801.40
Aug 28, 202618.5918.5917.7117.9817.98-1.45%5,2331.70
Aug 27, 202617.7418.2417.4518.2418.24+3.05%7,7782.59
Aug 26, 202617.9517.9517.5117.7017.70-0.03%2,9110.97
Aug 25, 202617.4017.7116.4517.7117.71+1.75%1,9930.66
Aug 24, 202617.9317.9317.4117.4117.40-2.36%4710.15