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
-0.03 -0.54% 5.56 19:33:24
Open Price Low Price High Price Close Price Prev Close
5.63 5.54 5.845 5.55 5.59
more quote information »

HL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.455.8455.305.569,064,6430.112.02%
1 Month4.985.8454.665.278,415,9160.5811.65%
3 Months3.845.8453.414.648,701,8331.7244.79%
6 Months4.845.8453.414.417,677,1600.7214.88%
1 Year5.297.663.415.088,061,6930.275.1%
3 Years2.819.441.385.098,772,9222.7597.86%
5 Years3.609.441.214.327,571,1921.9654.44%

HL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2022 5.55 -0.04 -0.72% 5.63 5.845 5.54 8,021,579
Dec 08 2022 5.59 -0.07 -1.24% 5.76 5.835 5.55 8,736,566
Dec 07 2022 5.66 0.33 6.19% 5.39 5.73 5.39 12,257,966
Dec 06 2022 5.33 -0.03 -0.56% 5.43 5.60 5.30 6,065,889
Dec 05 2022 5.36 -0.36 -6.29% 5.65 5.67 5.325 8,215,694
Dec 02 2022 5.72 0.15 2.69% 5.45 5.77 5.40 10,047,100
Dec 01 2022 5.57 0.12 2.2% 5.63 5.82 5.405 11,994,602
Nov 30 2022 5.45 0.44 8.78% 5.13 5.46 5.08 19,899,435
Nov 29 2022 5.01 0.16 3.3% 4.90 5.12 4.90 5,865,228
Nov 28 2022 4.85 -0.33 -6.37% 5.13 5.155 4.83 6,817,326
Nov 25 2022 5.18 -0.03 -0.58% 5.21 5.22 5.125 3,052,891
Nov 23 2022 5.21 0.04 0.77% 5.14 5.225 5.06 5,727,543
Nov 22 2022 5.17 0.37 7.71% 4.87 5.20 4.85 11,333,425
Nov 21 2022 4.80 -0.13 -2.64% 4.85 4.89 4.66 5,181,903
Nov 18 2022 4.93 0.06 1.23% 4.96 4.965 4.83 5,105,244
Nov 17 2022 4.87 -0.12 -2.4% 4.89 4.89 4.74 6,889,784
Nov 16 2022 4.99 -0.10 -1.96% 5.09 5.09 4.9417 5,516,198
Nov 15 2022 5.09 -0.07 -1.36% 5.21 5.26 5.04 8,548,582
Nov 14 2022 5.16 0.22 4.45% 4.87 5.21 4.86 9,592,992
Nov 11 2022 4.94 -0.05 -1.0% 4.98 5.01 4.81 9,054,033
Nov 10 2022 4.99 0.45 9.91% 4.825 5.01 4.615 9,339,170
See More Historical Prices ยป