Hecla Mining Company (HL)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.315 | 5.74817518248 | 5.48 | 5.84 | 5.345 | 8993928 | 5.55157228 | CS |
| 4 | -0.095 | -1.61290322581 | 5.89 | 6.2687 | 5.25 | 13642109 | 5.63256636 | CS |
| 12 | 0.125 | 2.20458553792 | 5.67 | 7.68 | 5.25 | 12369430 | 6.36422775 | CS |
| 26 | 0.085 | 1.48861646235 | 5.71 | 7.68 | 4.41 | 10176580 | 6.00512719 | CS |
| 52 | 0.755 | 14.9801587302 | 5.04 | 7.68 | 3.33 | 9066230 | 5.47135419 | CS |
| 156 | 0.725 | 14.2998027613 | 5.07 | 7.68 | 3.33 | 8118409 | 5.28214945 | CS |
| 260 | 3.055 | 111.496350365 | 2.74 | 9.44 | 1.38 | 8537947 | 5.19207723 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 5.74 | 0.34 | 6.30 | 5.55 | 5.8 | 5.49 | 11484431 |
| 1733182800 | 5.4 | -0.12 | -2.17 | 5.47 | 5.47 | 5.345 | 9437859 |
| 1732917840 | 5.5199999 | 0.03 | 0.55 | 5.62 | 5.66 | 5.5 | 4369468 |
| 1732750800 | 5.49 | 0.06 | 1.10 | 5.5199999 | 5.57 | 5.4349999 | 10008006 |
| 1732664400 | 5.43 | 0.01 | 0.18 | 5.44 | 5.5 | 5.36 | 9817939 |
| 1732578000 | 5.42 | -0.1 | -1.81 | 5.2699999 | 5.46 | 5.26 | 12703829 |
| 1732318800 | 5.5199999 | -0.17 | -2.99 | 5.695 | 5.75 | 5.49 | 13285124 |
| 1732232400 | 5.69 | 0.06 | 1.07 | 5.66 | 5.74 | 5.59 | 9679243 |
| 1732146000 | 5.63 | -0.07 | -1.23 | 5.565 | 5.67 | 5.54 | 8412721 |
| 1732059600 | 5.7 | 0.05 | 0.88 | 5.705 | 5.71 | 5.57 | 9486800 |
| 1731973200 | 5.65 | 0.15 | 2.73 | 5.7699999 | 5.785 | 5.61 | 13572270 |
| 1731714000 | 5.5 | -0.1 | -1.79 | 5.7187 | 5.72 | 5.38 | 30821583 |
| 1731627600 | 5.6 | 0.18 | 3.32 | 5.4884 | 5.66 | 5.47 | 18730555 |
| 1731541200 | 5.42 | -0.04 | -0.73 | 5.6 | 5.61 | 5.39 | 10744738 |
| 1731454800 | 5.46 | -0.12 | -2.15 | 5.58 | 5.63 | 5.35 | 11644029 |
| 1731368400 | 5.58 | -0.15 | -2.62 | 5.44 | 5.63 | 5.375 | 17037668 |
| 1731109200 | 5.73 | -0.29 | -4.82 | 5.95 | 5.965 | 5.59 | 17405750 |
| 1731022800 | 6.0199999 | -0.18 | -2.90 | 6.0199999 | 6.12 | 5.86 | 20740202 |
| 1730936400 | 6.2 | -0.1 | -1.59 | 5.88 | 6.2687 | 5.875 | 13949532 |
| 1730850000 | 6.3 | -0.02 | -0.32 | 6.41 | 6.44 | 6.2699999 | 7469025 |
| 1730763600 | 6.32 | -0.08 | -1.25 | 6.46 | 6.48 | 6.2699999 | 9386624 |
| 1730500800 | 6.4 | -0.09 | -1.39 | 6.57 | 6.64 | 6.4 | 12160139 |
| 1730414400 | 6.49 | -0.28 | -4.14 | 6.59 | 6.59 | 6.33 | 12901789 |
| 1730328000 | 6.77 | -0.29 | -4.11 | 6.89 | 6.8943 | 6.71 | 10431830 |
| 1730241600 | 7.06 | 0.23 | 3.37 | 6.9405 | 7.09 | 6.86 | 10754333 |
| 1730155200 | 6.83 | 0.03 | 0.44 | 6.8 | 6.935 | 6.79 | 7527619 |
| 1729896000 | 6.8 | -0.18 | -2.58 | 6.92 | 7.07 | 6.7801 | 11504227 |
| 1729809600 | 6.98 | -0.18 | -2.51 | 7.23 | 7.25 | 6.8 | 17281758 |
| 1729723200 | 7.16 | -0.37 | -4.91 | 7.33 | 7.37 | 7.03 | 12192562 |
| 1729636800 | 7.53 | 0.15 | 2.03 | 7.6126 | 7.68 | 7.475 | 10667030 |
| 1729550400 | 7.38 | 0.07 | 0.96 | 7.51 | 7.56 | 7.23 | 15645867 |
| 1729291200 | 7.31 | 0.62 | 9.27 | 6.83 | 7.3499 | 6.83 | 12781141 |
| 1729204800 | 6.69 | -0.09 | -1.33 | 6.83 | 6.88 | 6.68 | 9330823 |
| 1729118400 | 6.78 | 0.08 | 1.19 | 6.84 | 6.985 | 6.78 | 9653029 |
| 1729032000 | 6.7 | 0.15 | 2.29 | 6.48 | 6.71 | 6.48 | 8126263 |
| 1728945600 | 6.55 | -0.08 | -1.21 | 6.59 | 6.61 | 6.42 | 7140694 |
| 1728686400 | 6.63 | 0.01 | 0.15 | 6.64 | 6.795 | 6.62 | 9618029 |
| 1728600000 | 6.62 | 0.26 | 4.09 | 6.38 | 6.65 | 6.36 | 9908290 |
| 1728513600 | 6.36 | -0.07 | -1.09 | 6.3099999 | 6.4 | 6.26 | 7552380 |
| 1728427200 | 6.43 | -0.02 | -0.31 | 6.38 | 6.45 | 6.25 | 7811103 |
| 1728340800 | 6.45 | -0.15 | -2.27 | 6.55 | 6.55 | 6.3949999 | 6859076 |
| 1728081600 | 6.6 | -0.03 | -0.45 | 6.64 | 6.88 | 6.58 | 10218097 |
| 1727995200 | 6.63 | 0 | 0.00 | 6.53 | 6.65 | 6.455 | 8027756 |
| 1727908800 | 6.63 | 0.08 | 1.22 | 6.59 | 6.77 | 6.53 | 9147288 |
| 1727822400 | 6.55 | -0.12 | -1.80 | 6.77 | 6.79 | 6.45 | 14102678 |
| 1727735520 | 6.67 | -0.13 | -1.91 | 6.67 | 6.77 | 6.61 | 12062427 |
| 1727476800 | 6.8 | -0.38 | -5.29 | 7.18 | 7.21 | 6.74 | 13984519 |
| 1727390400 | 7.18 | 0.11 | 1.56 | 7.17 | 7.4 | 7.17 | 17275188 |
| 1727304000 | 7.07 | 0 | 0.00 | 7.02 | 7.2 | 6.985 | 13811051 |
| 1727217600 | 7.07 | 0.48 | 7.28 | 6.74 | 7.14 | 6.695 | 15833794 |
| 1727131200 | 6.59 | -0.18 | -2.66 | 6.82 | 6.86 | 6.59 | 11906930 |
| 1726872000 | 6.77 | 0.09 | 1.35 | 6.78 | 6.86 | 6.67 | 20357186 |
| 1726785600 | 6.68 | 0.15 | 2.30 | 6.6849999 | 6.74 | 6.57 | 9579860 |
| 1726699200 | 6.53 | -0.23 | -3.40 | 6.746 | 6.99 | 6.5 | 14518515 |
| 1726612800 | 6.76 | -0.05 | -0.73 | 6.705 | 6.85 | 6.66 | 10286441 |
| 1726526400 | 6.81 | -0.01 | -0.15 | 6.84 | 6.955 | 6.741 | 16033564 |
| 1726267200 | 6.82 | 0.38 | 5.90 | 6.67 | 6.86 | 6.62 | 15594776 |
| 1726180800 | 6.44 | 0.52 | 8.78 | 6.07 | 6.5 | 6.0695 | 13976928 |
| 1726094400 | 5.92 | 0.23 | 4.04 | 5.67 | 5.94 | 5.64 | 7429320 |
| 1726008000 | 5.69 | 0.13 | 2.34 | 5.54 | 5.71 | 5.475 | 6159871 |
| 1725921600 | 5.5599999 | 0.11 | 2.02 | 5.5 | 5.65 | 5.5 | 6928971 |
| 1725662400 | 5.45 | -0.23 | -4.05 | 5.67 | 5.68 | 5.4 | 7665852 |
| 1725576000 | 5.68 | 0.21 | 3.84 | 5.68 | 5.78 | 5.605 | 7301457 |
| 1725489600 | 5.47 | 0.08 | 1.48 | 5.37 | 5.58 | 5.29 | 7859981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
