Hecla Mining Company (HL)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4401 | -6.80216383308 | 6.47 | 6.485 | 5.95 | 20444318 | 6.15735532 | CS |
| 4 | 1.2999 | 27.4820295983 | 4.73 | 6.9 | 4.71 | 19511342 | 5.73474499 | CS |
| 12 | 0.3299 | 5.78771929825 | 5.7 | 6.9 | 4.46 | 21773395 | 5.46199492 | CS |
| 26 | 0.5849 | 10.7419651056 | 5.445 | 6.9 | 4.46 | 19558908 | 5.47338771 | CS |
| 52 | 0.7699 | 14.6368821293 | 5.26 | 7.68 | 4.41 | 14770502 | 5.65797746 | CS |
| 156 | 1.3499 | 28.844017094 | 4.68 | 7.68 | 3.33 | 9926754 | 5.28529297 | CS |
| 260 | 3.0799 | 104.403389831 | 2.95 | 9.44 | 2.73 | 9472178 | 5.51114395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 6.01 | 0.02 | 0.33 | 6 | 6.11 | 5.97 | 18774098 |
| 1749768000 | 5.99 | -0.08 | -1.32 | 6.1 | 6.17 | 5.95 | 18363296 |
| 1749681600 | 6.07 | -0.06 | -0.98 | 6.12 | 6.2 | 6.01 | 16058653 |
| 1749595200 | 6.13 | -0.09 | -1.45 | 6.24 | 6.25 | 6.08 | 14974848 |
| 1749508800 | 6.22 | -0.05 | -0.80 | 6.35 | 6.4597 | 6.22 | 21295711 |
| 1749249600 | 6.2699999 | -0.18 | -2.79 | 6.47 | 6.485 | 6.19 | 31529080 |
| 1749163200 | 6.45 | 0.34 | 5.56 | 6.455 | 6.9 | 6.29 | 54763191 |
| 1749076800 | 6.11 | 0.34 | 5.89 | 5.82 | 6.14 | 5.8 | 25791253 |
| 1748990400 | 5.7699999 | 0.14 | 2.49 | 5.58 | 5.79 | 5.49 | 19657139 |
| 1748904000 | 5.63 | 0.49 | 9.53 | 5.2699999 | 5.73 | 5.2699999 | 28819058 |
| 1748644800 | 5.14 | -0.02 | -0.39 | 5.13 | 5.16 | 5.03 | 11706029 |
| 1748558400 | 5.16 | -0.1 | -1.90 | 5.32 | 5.38 | 5.155 | 11198349 |
| 1748472000 | 5.26 | 0.04 | 0.77 | 5.16 | 5.2699999 | 5.1 | 12657979 |
| 1748385600 | 5.22 | 0.12 | 2.35 | 5.0199999 | 5.2699999 | 5.01 | 19006575 |
| 1748040000 | 5.1 | 0.08 | 1.59 | 5.0599999 | 5.13 | 5 | 12673272 |
| 1747953600 | 5.0199999 | -0.05 | -0.99 | 5.01 | 5.065 | 4.93 | 10943107 |
| 1747867200 | 5.07 | -0.06 | -1.17 | 5.12 | 5.23 | 5.01 | 18395448 |
| 1747780800 | 5.13 | 0.19 | 3.85 | 4.94 | 5.15 | 4.9 | 15110833 |
| 1747694400 | 4.94 | 0.07 | 1.44 | 4.93 | 4.99 | 4.815 | 10238094 |
| 1747435200 | 4.87 | 0.04 | 0.83 | 4.73 | 4.8949999 | 4.71 | 17533576 |
| 1747348800 | 4.83 | 0.04 | 0.84 | 4.83 | 4.86 | 4.755 | 18601953 |
| 1747262400 | 4.79 | -0.15 | -3.04 | 4.83 | 4.885 | 4.68 | 21138899 |
| 1747176000 | 4.94 | -0.05 | -1.00 | 5.01 | 5.11 | 4.9 | 17538759 |
| 1747089600 | 4.99 | -0.16 | -3.11 | 4.99 | 5.17 | 4.93 | 27284989 |
| 1746830400 | 5.15 | 0.23 | 4.67 | 4.99 | 5.23 | 4.93 | 28551672 |
| 1746744000 | 4.92 | 0.04 | 0.82 | 4.96 | 5.04 | 4.91 | 20141326 |
| 1746657600 | 4.88 | -0.05 | -1.01 | 4.85 | 5 | 4.82 | 21633359 |
| 1746571200 | 4.93 | 0.14 | 2.92 | 4.92 | 4.95 | 4.65 | 32885141 |
| 1746484800 | 4.79 | 0.25 | 5.51 | 4.78 | 4.84 | 4.5101 | 36157579 |
| 1746225600 | 4.54 | -0.93 | -17.00 | 5.36 | 5.48 | 4.53 | 51664831 |
| 1746139200 | 5.47 | -0.25 | -4.37 | 5.5599999 | 5.6 | 5.42 | 25289468 |
| 1746052800 | 5.72 | -0.08 | -1.38 | 5.72 | 5.74 | 5.59 | 25348071 |
| 1745966400 | 5.8 | -0.07 | -1.19 | 5.85 | 5.96 | 5.76 | 15268066 |
| 1745880000 | 5.87 | 0.02 | 0.34 | 5.8 | 5.9 | 5.735 | 17117612 |
| 1745620800 | 5.85 | -0.03 | -0.51 | 5.68 | 5.91 | 5.64 | 17776648 |
| 1745534400 | 5.88 | 0.07 | 1.20 | 5.88 | 5.95 | 5.7699999 | 16320225 |
| 1745448000 | 5.8099999 | 0.16 | 2.83 | 5.46 | 5.94 | 5.45 | 24206274 |
| 1745361600 | 5.65 | -0.29 | -4.88 | 5.99 | 5.99 | 5.63 | 21001291 |
| 1745275200 | 5.94 | 0.13 | 2.24 | 6.07 | 6.205 | 5.835 | 19137685 |
| 1744929600 | 5.8099999 | -0.18 | -3.01 | 5.9 | 5.97 | 5.7699999 | 16532485 |
| 1744843200 | 5.99 | 0.1 | 1.70 | 6.1 | 6.21 | 5.91 | 20934734 |
| 1744756800 | 5.89 | 0.03 | 0.51 | 5.89 | 5.9298 | 5.824 | 15924508 |
| 1744670400 | 5.86 | 0.08 | 1.38 | 5.67 | 5.88 | 5.66 | 20467234 |
| 1744411200 | 5.78 | 0.31 | 5.67 | 5.68 | 5.875 | 5.65 | 25529361 |
| 1744324800 | 5.47 | 0.19 | 3.60 | 5.3 | 5.5599999 | 5.25 | 31629706 |
| 1744238400 | 5.28 | 0.57 | 12.10 | 4.91 | 5.3957 | 4.83 | 38923511 |
| 1744152000 | 4.71 | -0.07 | -1.46 | 5.07 | 5.07 | 4.64 | 30747328 |
| 1744065600 | 4.78 | 0.06 | 1.27 | 4.55 | 5.105 | 4.46 | 21933243 |
| 1743806400 | 4.72 | -0.63 | -11.78 | 5.125 | 5.1595 | 4.61 | 24433701 |
| 1743720000 | 5.35 | -0.27 | -4.80 | 5.14 | 5.5 | 5.14 | 20713713 |
| 1743633600 | 5.62 | 0.14 | 2.55 | 5.45 | 5.63 | 5.39 | 20464164 |
| 1743547200 | 5.48 | -0.08 | -1.44 | 5.55 | 5.6199 | 5.41 | 22965784 |
| 1743460800 | 5.5599999 | -0.11 | -1.94 | 5.65 | 5.65 | 5.295 | 19586492 |
| 1743201600 | 5.67 | -0.21 | -3.57 | 5.98 | 6.01 | 5.62 | 18950741 |
| 1743115200 | 5.88 | 0.12 | 2.08 | 5.85 | 5.98 | 5.7699999 | 13707415 |
| 1743028800 | 5.76 | -0.07 | -1.20 | 5.9 | 5.91 | 5.73 | 12778221 |
| 1742942400 | 5.83 | -0.04 | -0.68 | 6.05 | 6.18 | 5.8 | 17207978 |
| 1742856000 | 5.87 | 0.11 | 1.91 | 5.785 | 5.93 | 5.7 | 19167154 |
| 1742596800 | 5.76 | -0.09 | -1.54 | 5.7 | 5.78 | 5.61 | 18447522 |
| 1742510400 | 5.85 | 0.02 | 0.34 | 5.66 | 5.94 | 5.6 | 15430657 |
| 1742424000 | 5.83 | -0.05 | -0.85 | 5.8 | 5.89 | 5.67 | 18090011 |
| 1742337600 | 5.88 | 0 | 0.00 | 6.05 | 6.07 | 5.85 | 23304394 |
| 1742251200 | 5.88 | 0.14 | 2.44 | 5.75 | 5.9 | 5.73 | 16901859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
