HL

Hecla Mining Historical Data

Company Name Stock Ticker Symbol Market Type
Hecla Mining Company HL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.34 -8.54% 3.64 19:58:41
Open Price Low Price High Price Close Price Prev Close
3.85 3.55 3.85 3.63 3.98
more quote information »

HL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.844.193.554.029,993,743-0.20-5.21%
1 Month4.364.463.554.027,544,105-0.72-16.51%
3 Months3.814.873.444.076,861,802-0.17-4.46%
6 Months6.707.38013.444.827,296,587-3.06-45.67%
1 Year5.437.663.445.297,635,413-1.79-32.97%
3 Years2.059.441.384.938,733,5021.5977.56%
5 Years5.119.441.214.307,370,716-1.47-28.77%

HL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 3.63 -0.35 -8.79% 3.85 3.85 3.55 10,113,481
Sep 22 2022 3.98 -0.03 -0.75% 4.09 4.15 3.92 7,166,208
Sep 21 2022 4.01 0.05 1.26% 4.08 4.19 3.96 7,616,298
Sep 20 2022 3.96 -0.18 -4.35% 4.08 4.08 3.895 6,974,061
Sep 19 2022 4.14 0.13 3.24% 3.91 4.14 3.89 10,080,018
Sep 16 2022 4.01 0.17 4.43% 3.84 4.03 3.765 18,132,128
Sep 15 2022 3.84 -0.16 -4.0% 3.97 4.04 3.81 7,220,885
Sep 14 2022 4.00 0.02 0.5% 4.03 4.07 3.96 5,030,312
Sep 13 2022 3.98 -0.31 -7.23% 4.11 4.17 3.97 9,067,419
Sep 12 2022 4.29 0.12 2.88% 4.34 4.46 4.21 10,963,141
Sep 09 2022 4.17 0.16 3.99% 4.08 4.19 3.93 8,942,505
Sep 08 2022 4.01 -0.03 -0.74% 4.00 4.06 3.89 6,341,529
Sep 07 2022 4.04 0.21 5.48% 3.82 4.04 3.75 7,905,381
Sep 06 2022 3.83 -0.07 -1.79% 3.94 4.04 3.82 4,989,527
Sep 02 2022 3.90 0.15 4.0% 3.88 4.00 3.805 5,331,143
Sep 01 2022 3.75 -0.19 -4.82% 3.82 3.84 3.68 6,579,233
Aug 31 2022 3.94 -0.02 -0.51% 3.92 4.02 3.87 4,610,092
Aug 30 2022 3.96 -0.09 -2.22% 4.05 4.08 3.89 5,205,393
Aug 29 2022 4.05 -0.03 -0.74% 4.04 4.185 3.98 5,011,215
Aug 26 2022 4.08 -0.27 -6.21% 4.36 4.40 4.03 6,171,506
Aug 25 2022 4.35 0.07 1.64% 4.33 4.37 4.265 3,383,599
See More Historical Prices »


Your Recent History
NYSE
HL
Hecla Mini..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now