Hecla Mining Company (HL)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1999 | 3.45250431779 | 5.79 | 6.35 | 5.75 | 9777682 | 6.11642926 | CS |
| 4 | 0.6899 | 13.0169811321 | 5.3 | 6.35 | 4.76 | 8389762 | 5.4597246 | CS |
| 12 | 0.8899 | 17.4490196078 | 5.1 | 6.35 | 4.635 | 9151965 | 5.44572252 | CS |
| 26 | 1.9399 | 47.8987654321 | 4.05 | 6.35 | 3.33 | 8402242 | 4.95110502 | CS |
| 52 | -0.1301 | -2.12581699346 | 6.12 | 6.35 | 3.33 | 7221809 | 4.74575612 | CS |
| 156 | -0.4601 | -7.13333333333 | 6.45 | 7.66 | 3.33 | 7541680 | 5.1907638 | CS |
| 260 | 3.9799 | 198.004975124 | 2.01 | 9.44 | 1.38 | 8368465 | 4.84293683 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 6.01 | -0.14 | -2.28 | 6.17 | 6.25 | 5.93 | 8980013 |
| 1721256000 | 6.15 | -0.15 | -2.38 | 6.288 | 6.35 | 6.1 | 9116621 |
| 1721169600 | 6.3 | 0.28 | 4.65 | 6.0599999 | 6.3 | 5.99 | 12924688 |
| 1721083200 | 6.0199999 | 0 | 0.00 | 6.0599999 | 6.13 | 5.92 | 9345649 |
| 1720824000 | 6.0199999 | 0.09 | 1.52 | 5.79 | 6.0599999 | 5.7699999 | 8521441 |
| 1720737600 | 5.93 | 0.41 | 7.43 | 5.86 | 5.96 | 5.65 | 11895781 |
| 1720651200 | 5.5199999 | 0.25 | 4.74 | 5.36 | 5.5199999 | 5.3400999 | 9044710 |
| 1720564800 | 5.2699999 | 0.05 | 0.96 | 5.23 | 5.34 | 5.2 | 7223580 |
| 1720478400 | 5.22 | 0 | 0.00 | 5.14 | 5.25 | 5.0599999 | 7254604 |
| 1720219200 | 5.22 | 0.04 | 0.77 | 5.23 | 5.32 | 5.18 | 7408662 |
| 1720040640 | 5.18 | 0.28 | 5.71 | 5.05 | 5.225 | 5.01 | 6230316 |
| 1719960000 | 4.9 | 0.13 | 2.73 | 4.78 | 4.9 | 4.76 | 5855149 |
| 1719873600 | 4.7699999 | -0.08 | -1.65 | 4.85 | 4.91 | 4.76 | 5165227 |
| 1719614400 | 4.85 | -0.01 | -0.21 | 4.93 | 4.99 | 4.79 | 12853392 |
| 1719528000 | 4.86 | 0.01 | 0.21 | 4.92 | 4.9349999 | 4.83 | 6014021 |
| 1719441600 | 4.85 | -0.05 | -1.02 | 4.84 | 4.91 | 4.8099999 | 5264275 |
| 1719355200 | 4.9 | -0.15 | -2.97 | 5.0199999 | 5.04 | 4.875 | 6461043 |
| 1719268800 | 5.05 | -0.12 | -2.32 | 5.22 | 5.25 | 5.045 | 6304492 |
| 1719009600 | 5.17 | -0.17 | -3.18 | 5.3 | 5.3 | 5.12 | 13541815 |
| 1718923200 | 5.34 | 0.19 | 3.69 | 5.25 | 5.39 | 5.22 | 9645811 |
| 1718750400 | 5.15 | 0.08 | 1.58 | 5.09 | 5.22 | 5.03 | 6121891 |
| 1718664000 | 5.07 | -0.13 | -2.50 | 5.13 | 5.165 | 4.995 | 6604076 |
| 1718404800 | 5.2 | 0.05 | 0.97 | 5.25 | 5.28 | 5.12 | 5635514 |
| 1718318400 | 5.15 | -0.17 | -3.20 | 5.26 | 5.355 | 5.125 | 5648434 |
| 1718232000 | 5.32 | 0.03 | 0.57 | 5.51 | 5.55 | 5.3 | 8981612 |
| 1718145600 | 5.29 | -0.06 | -1.12 | 5.25 | 5.36 | 5.2 | 6342597 |
| 1718059200 | 5.35 | 0.01 | 0.19 | 5.4 | 5.4 | 5.2 | 6536817 |
| 1717800000 | 5.34 | -0.46 | -7.93 | 5.45 | 5.49 | 5.28 | 9035045 |
| 1717713600 | 5.8 | 0.26 | 4.69 | 5.67 | 5.88 | 5.62 | 8901269 |
| 1717627200 | 5.54 | 0.11 | 2.03 | 5.45 | 5.57 | 5.39 | 6196630 |
| 1717540800 | 5.43 | -0.41 | -7.02 | 5.71 | 5.725 | 5.42 | 9134960 |
| 1717454400 | 5.84 | -0.05 | -0.85 | 5.85 | 5.92 | 5.775 | 6961408 |
| 1717195200 | 5.89 | 0.04 | 0.68 | 5.93 | 6.015 | 5.79 | 12304057 |
| 1717108800 | 5.85 | 0.09 | 1.56 | 5.78 | 5.97 | 5.7699999 | 6686345 |
| 1717022400 | 5.76 | -0.17 | -2.87 | 5.82 | 5.93 | 5.73 | 7826709 |
| 1716936000 | 5.93 | 0.3 | 5.33 | 6.0599999 | 6.08 | 5.8301 | 11908628 |
| 1716590400 | 5.63 | -0.14 | -2.43 | 5.83 | 5.86 | 5.6 | 10500040 |
| 1716504000 | 5.7699999 | -0.18 | -3.03 | 5.96 | 5.98 | 5.74 | 7389120 |
| 1716417600 | 5.95 | -0.23 | -3.72 | 6.1 | 6.17 | 5.91 | 10243417 |
| 1716331200 | 6.18 | -0.05 | -0.80 | 6.12 | 6.28 | 6.11 | 7589781 |
| 1716244800 | 6.23 | 0.13 | 2.13 | 6.16 | 6.29 | 5.98 | 13351810 |
| 1715985600 | 6.1 | 0.61 | 11.11 | 5.74 | 6.16 | 5.7 | 18715628 |
| 1715899200 | 5.49 | -0.1 | -1.79 | 5.55 | 5.62 | 5.43 | 10985134 |
| 1715812800 | 5.59 | 0.19 | 3.52 | 5.48 | 5.6 | 5.315 | 13156097 |
| 1715726400 | 5.4 | 0.17 | 3.25 | 5.3099999 | 5.45 | 5.3019999 | 8360211 |
| 1715640000 | 5.23 | -0.12 | -2.24 | 5.37 | 5.46 | 5.2 | 8579672 |
| 1715380800 | 5.35 | -0.12 | -2.19 | 5.6 | 5.68 | 5.33 | 11275118 |
| 1715294400 | 5.47 | 0.56 | 11.41 | 5.0599999 | 5.495 | 5.0599999 | 18850753 |
| 1715208000 | 4.91 | -0.08 | -1.60 | 4.91 | 4.99 | 4.875 | 7900205 |
| 1715121600 | 4.99 | -0.01 | -0.20 | 4.97 | 5.05 | 4.95 | 7504082 |
| 1715035200 | 5 | 0.26 | 5.49 | 4.91 | 5.0329 | 4.86 | 10982629 |
| 1714776000 | 4.74 | -0.03 | -0.63 | 4.86 | 4.965 | 4.73 | 8148221 |
| 1714689600 | 4.7699999 | 0.03 | 0.63 | 4.66 | 4.8099999 | 4.635 | 10132456 |
| 1714603200 | 4.74 | 0.01 | 0.21 | 4.7699999 | 4.95 | 4.715 | 11213633 |
| 1714516800 | 4.73 | -0.27 | -5.40 | 4.83 | 4.8999 | 4.715 | 13176360 |
| 1714430400 | 5 | -0.11 | -2.15 | 5.13 | 5.17 | 4.99 | 10057096 |
| 1714171200 | 5.11 | 0.06 | 1.19 | 5.1 | 5.14 | 4.96 | 9673241 |
| 1714084800 | 5.05 | -0.19 | -3.63 | 5.0701 | 5.115 | 4.965 | 20900343 |
| 1713998400 | 5.24 | 0 | 0.00 | 5.18 | 5.25 | 5.14 | 6556018 |
| 1713912000 | 5.24 | 0.18 | 3.56 | 5.0199999 | 5.33 | 5 | 8742059 |
| 1713825600 | 5.0599999 | -0.25 | -4.71 | 5.01 | 5.22 | 4.94 | 9524494 |
| 1713566400 | 5.3099999 | 0.03 | 0.57 | 5.24 | 5.38 | 5.23 | 6284590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
