NYSE - Delayed Quote USD

Hecla Mining Company (HL-PB)

53.49 +0.70 (+1.33%)
At close: April 23 at 10:10 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 53.49 53.49 53.49 53.49 53.49 250
Apr 22, 2024 52.79 52.79 52.79 52.79 52.79 -
Apr 19, 2024 52.79 52.79 52.79 52.79 52.79 -
Apr 18, 2024 52.79 52.79 52.79 52.79 52.79 -
Apr 17, 2024 52.79 52.79 52.79 52.79 52.79 -
Apr 16, 2024 52.79 52.79 52.79 52.79 52.79 -
Apr 15, 2024 52.79 52.79 52.79 52.79 52.79 -
Apr 12, 2024 52.79 52.79 52.79 52.79 52.79 103
Apr 11, 2024 52.10 52.10 52.10 52.10 52.10 -
Apr 10, 2024 52.10 52.10 52.10 52.10 52.10 -
Apr 9, 2024 52.12 52.12 52.10 52.10 52.10 586
Apr 8, 2024 52.00 52.00 52.00 52.00 52.00 -
Apr 5, 2024 52.89 52.89 52.00 52.00 52.00 397
Apr 4, 2024 52.04 52.92 52.04 52.91 52.91 691
Apr 3, 2024 52.00 52.00 51.99 52.00 52.00 2,142
Apr 2, 2024 54.00 54.00 53.42 53.80 53.80 501
Apr 1, 2024 52.59 53.40 52.15 52.94 52.94 446
Mar 28, 2024 52.01 52.01 51.39 51.39 51.39 1,566
Mar 27, 2024 53.46 53.46 51.75 51.75 51.75 879
Mar 26, 2024 52.66 52.66 52.05 52.51 52.51 1,297
Mar 25, 2024 53.27 53.27 53.27 53.27 53.27 218
Mar 22, 2024 52.60 52.60 52.60 52.60 52.60 -
Mar 21, 2024 54.30 54.30 52.43 52.60 52.60 899
Mar 20, 2024 54.42 54.42 54.42 54.42 54.42 -
Mar 19, 2024 54.42 54.42 54.42 54.42 54.42 -
Mar 18, 2024 54.42 54.42 54.42 54.42 54.42 -
Mar 15, 2024 54.42 54.42 54.42 54.42 54.42 -
Mar 14, 2024 0.88 Dividend
Mar 14, 2024 54.42 54.42 54.42 54.42 54.42 -
Mar 13, 2024 54.42 54.42 54.42 54.42 53.55 -
Mar 12, 2024 54.42 54.42 54.42 54.42 53.55 -
Mar 11, 2024 54.42 54.42 54.42 54.42 53.55 -
Mar 8, 2024 54.42 54.42 54.42 54.42 53.55 -
Mar 7, 2024 54.42 54.42 54.42 54.42 53.55 -
Mar 6, 2024 54.42 54.42 54.42 54.42 53.55 -
Mar 5, 2024 53.00 54.42 53.00 54.42 53.55 444
Mar 4, 2024 54.88 54.88 54.88 54.88 54.00 -
Mar 1, 2024 54.88 54.88 54.88 54.88 54.00 -
Feb 29, 2024 54.88 54.88 54.88 54.88 54.00 -
Feb 28, 2024 54.88 54.88 54.88 54.88 54.00 -
Feb 27, 2024 54.88 54.88 54.88 54.88 54.00 -
Feb 26, 2024 54.88 54.88 54.88 54.88 54.00 -
Feb 23, 2024 54.88 54.88 54.88 54.88 54.00 100
Feb 22, 2024 53.06 53.06 53.06 53.06 52.21 100
Feb 21, 2024 53.73 53.73 53.73 53.73 52.87 -
Feb 20, 2024 53.73 53.73 53.73 53.73 52.87 -
Feb 16, 2024 53.73 53.73 53.73 53.73 52.87 -
Feb 15, 2024 53.73 53.73 53.73 53.73 52.87 -
Feb 14, 2024 53.73 53.73 53.73 53.73 52.87 -
Feb 13, 2024 53.73 53.73 53.73 53.73 52.87 102
Feb 12, 2024 54.50 54.50 54.50 54.50 53.62 -
Feb 9, 2024 54.50 54.50 54.50 54.50 53.62 293
Feb 8, 2024 53.10 53.10 53.10 53.10 52.25 -
Feb 7, 2024 53.10 53.10 53.10 53.10 52.25 -
Feb 6, 2024 53.10 53.10 53.10 53.10 52.25 229
Feb 5, 2024 54.98 54.98 54.98 54.98 54.10 -
Feb 2, 2024 54.98 54.98 54.98 54.98 54.10 -
Feb 1, 2024 54.98 54.98 54.98 54.98 54.10 -
Jan 31, 2024 54.98 54.98 54.98 54.98 54.10 -
Jan 30, 2024 54.98 54.98 54.98 54.98 54.10 107
Jan 29, 2024 53.31 53.31 53.31 53.31 52.45 -
Jan 26, 2024 53.31 53.31 53.31 53.31 52.45 -
Jan 25, 2024 53.31 53.31 53.31 53.31 52.45 289
Jan 24, 2024 53.79 53.79 53.79 53.79 52.93 -
Jan 23, 2024 53.79 53.79 53.79 53.79 52.93 -
Jan 22, 2024 53.79 53.79 53.79 53.79 52.93 -
Jan 19, 2024 53.79 53.79 53.79 53.79 52.93 -
Jan 18, 2024 53.79 53.79 53.79 53.79 52.93 -
Jan 17, 2024 53.79 53.79 53.79 53.79 52.93 257
Jan 16, 2024 53.57 53.57 53.57 53.57 52.71 -
Jan 12, 2024 56.17 56.17 53.57 53.57 52.71 354
Jan 11, 2024 58.49 58.49 58.49 58.49 57.55 140
Jan 10, 2024 54.85 55.55 54.85 55.45 54.56 1,545
Jan 9, 2024 54.00 54.00 54.00 54.00 53.13 -
Jan 8, 2024 53.31 54.00 53.31 54.00 53.13 492
Jan 5, 2024 54.30 54.30 54.30 54.30 53.43 -
Jan 4, 2024 54.30 54.30 54.30 54.30 53.43 -
Jan 3, 2024 54.30 54.30 54.30 54.30 53.43 -
Jan 2, 2024 54.30 54.30 54.30 54.30 53.43 210
Dec 29, 2023 54.42 54.42 54.42 54.42 53.55 -
Dec 28, 2023 54.42 54.42 54.42 54.42 53.55 117
Dec 27, 2023 54.10 54.10 54.10 54.10 53.23 185
Dec 26, 2023 53.72 53.72 53.72 53.72 52.86 -
Dec 22, 2023 53.72 53.72 53.72 53.72 52.86 -
Dec 21, 2023 53.72 53.72 53.72 53.72 52.86 -
Dec 20, 2023 53.72 53.72 53.72 53.72 52.86 -
Dec 19, 2023 53.00 53.72 53.00 53.72 52.86 412
Dec 18, 2023 52.32 52.32 52.32 52.32 51.48 -
Dec 15, 2023 52.32 52.32 52.32 52.32 51.48 208
Dec 14, 2023 0.88 Dividend
Dec 14, 2023 52.12 52.12 52.12 52.12 51.28 250
Dec 13, 2023 51.25 51.25 51.25 51.25 49.57 503
Dec 12, 2023 54.40 54.40 54.40 54.40 52.61 -
Dec 11, 2023 54.40 54.40 54.40 54.40 52.61 -
Dec 8, 2023 54.40 54.40 54.40 54.40 52.61 -
Dec 7, 2023 54.43 54.43 54.40 54.40 52.61 254
Dec 6, 2023 53.00 53.00 53.00 53.00 51.26 -
Dec 5, 2023 52.25 53.00 52.25 53.00 51.26 1,379
Dec 4, 2023 52.00 52.00 52.00 52.00 50.29 213
Dec 1, 2023 51.50 51.50 51.50 51.50 49.81 274
Nov 30, 2023 52.37 52.37 52.37 52.37 50.65 -
Nov 29, 2023 52.37 52.37 52.37 52.37 50.65 -
Nov 28, 2023 52.37 52.37 52.37 52.37 50.65 444
Nov 27, 2023 52.30 52.30 52.30 52.30 50.58 -
Nov 24, 2023 52.30 52.30 52.30 52.30 50.58 -
Nov 22, 2023 52.30 52.30 52.30 52.30 50.58 -
Nov 21, 2023 52.30 52.30 52.30 52.30 50.58 -
Nov 20, 2023 52.00 52.36 52.00 52.30 50.58 527
Nov 17, 2023 52.38 52.38 52.38 52.38 50.66 -
Nov 16, 2023 52.38 52.38 52.38 52.38 50.66 -
Nov 15, 2023 52.38 52.38 52.38 52.38 50.66 -
Nov 14, 2023 52.38 52.38 52.38 52.38 50.66 -
Nov 13, 2023 52.38 52.38 52.38 52.38 50.66 -
Nov 10, 2023 52.38 52.38 52.38 52.38 50.66 -
Nov 9, 2023 52.38 52.38 52.38 52.38 50.66 -
Nov 8, 2023 52.38 52.38 52.38 52.38 50.66 207
Nov 7, 2023 52.82 52.82 52.65 52.65 50.92 301
Nov 6, 2023 52.25 52.25 52.25 52.25 50.53 -
Nov 3, 2023 50.70 52.25 50.70 52.25 50.53 1,079
Nov 2, 2023 51.50 51.99 50.70 50.70 49.03 976
Nov 1, 2023 52.00 52.00 52.00 52.00 50.29 -
Oct 31, 2023 52.00 52.25 52.00 52.00 50.29 1,024
Oct 30, 2023 52.00 52.00 51.90 51.90 50.19 568
Oct 27, 2023 53.52 53.52 52.21 52.25 50.53 1,021
Oct 26, 2023 54.44 54.44 54.44 54.44 52.65 -
Oct 25, 2023 54.44 54.44 54.44 54.44 52.65 -
Oct 24, 2023 52.89 54.44 52.89 54.44 52.65 274
Oct 23, 2023 54.50 54.50 54.50 54.50 52.71 -
Oct 20, 2023 54.50 54.50 54.50 54.50 52.71 299
Oct 19, 2023 55.40 55.40 55.30 55.30 53.48 226
Oct 18, 2023 54.12 55.50 53.25 55.50 53.68 900
Oct 17, 2023 56.00 56.00 56.00 56.00 54.16 147
Oct 16, 2023 56.50 56.50 56.50 56.50 54.64 501
Oct 13, 2023 57.00 57.00 57.00 57.00 55.13 136
Oct 12, 2023 57.00 57.00 57.00 57.00 55.13 -
Oct 11, 2023 57.00 57.00 57.00 57.00 55.13 -
Oct 10, 2023 57.56 62.00 54.40 57.00 55.13 5,576
Oct 9, 2023 55.00 57.40 55.00 56.99 55.12 1,303
Oct 6, 2023 54.43 54.70 52.21 54.70 52.90 543
Oct 5, 2023 55.81 55.81 55.81 55.81 53.98 -
Oct 4, 2023 55.78 55.81 55.78 55.81 53.98 612
Oct 3, 2023 54.89 55.90 54.89 55.00 53.19 683
Oct 2, 2023 53.71 55.00 52.34 55.00 53.19 2,122
Sep 29, 2023 56.50 56.50 53.54 53.54 51.78 514
Sep 28, 2023 55.34 55.50 54.00 55.50 53.68 1,526
Sep 27, 2023 55.50 55.50 55.50 55.50 53.68 -
Sep 26, 2023 55.50 55.50 55.50 55.50 53.68 -
Sep 25, 2023 55.50 55.50 55.50 55.50 53.68 243
Sep 22, 2023 55.50 55.50 55.50 55.50 53.68 154
Sep 21, 2023 55.50 55.50 55.50 55.50 53.68 -
Sep 20, 2023 55.50 55.50 55.50 55.50 53.68 -
Sep 19, 2023 55.50 55.50 55.50 55.50 53.68 -
Sep 18, 2023 55.50 55.50 55.50 55.50 53.68 -
Sep 15, 2023 54.99 55.50 54.99 55.50 53.68 343
Sep 14, 2023 0.88 Dividend
Sep 14, 2023 54.60 54.60 53.62 54.18 52.40 780
Sep 13, 2023 55.00 55.00 55.00 55.00 52.35 208
Sep 12, 2023 56.20 56.20 56.20 56.20 53.49 -
Sep 11, 2023 56.20 56.20 56.20 56.20 53.49 -
Sep 8, 2023 56.20 56.20 56.20 56.20 53.49 -
Sep 7, 2023 56.29 56.29 56.20 56.20 53.49 826
Sep 6, 2023 56.25 56.25 56.25 56.25 53.54 -
Sep 5, 2023 56.25 56.25 56.25 56.25 53.54 166
Sep 1, 2023 56.19 56.19 56.00 56.00 53.30 356
Aug 31, 2023 56.19 56.25 56.10 56.25 53.54 1,470
Aug 30, 2023 56.12 56.12 56.12 56.12 53.41 158
Aug 29, 2023 55.68 57.93 55.68 57.93 55.13 400
Aug 28, 2023 56.43 56.43 56.43 56.43 53.71 -
Aug 25, 2023 56.43 56.43 56.43 56.43 53.71 -
Aug 24, 2023 56.61 56.61 56.43 56.43 53.71 251
Aug 23, 2023 56.95 56.95 56.95 56.95 54.20 -
Aug 22, 2023 56.95 56.95 56.95 56.95 54.20 -
Aug 21, 2023 56.95 56.95 56.95 56.95 54.20 212
Aug 18, 2023 58.00 58.00 55.54 56.55 53.82 1,208
Aug 17, 2023 58.50 59.00 58.50 59.00 56.15 708
Aug 16, 2023 62.00 62.00 62.00 62.00 59.01 -
Aug 15, 2023 62.00 62.00 62.00 62.00 59.01 100
Aug 14, 2023 63.00 63.00 63.00 63.00 59.96 125
Aug 11, 2023 62.40 62.40 62.40 62.40 59.39 -
Aug 10, 2023 62.40 62.40 62.40 62.40 59.39 -
Aug 9, 2023 60.10 62.40 60.10 62.40 59.39 737
Aug 8, 2023 64.00 64.00 64.00 64.00 60.91 -
Aug 7, 2023 59.75 64.90 59.75 64.00 60.91 2,233
Aug 4, 2023 60.94 63.69 60.75 62.50 59.48 1,242
Aug 3, 2023 60.66 60.66 60.66 60.66 57.73 -
Aug 2, 2023 60.66 60.66 60.66 60.66 57.73 169
Aug 1, 2023 61.00 61.00 61.00 61.00 58.06 -
Jul 31, 2023 65.50 65.50 61.00 61.00 58.06 1,271
Jul 28, 2023 60.10 64.50 60.10 64.50 61.39 1,330
Jul 27, 2023 62.70 62.70 62.70 62.70 59.67 226
Jul 26, 2023 57.90 61.73 57.90 61.15 58.20 3,545
Jul 25, 2023 58.35 58.35 58.35 58.35 55.53 -
Jul 24, 2023 58.35 58.35 58.35 58.35 55.53 -
Jul 21, 2023 58.00 58.70 56.85 58.35 55.53 3,310
Jul 20, 2023 62.91 62.91 59.45 59.49 56.62 713
Jul 19, 2023 59.60 65.31 58.35 60.31 57.40 5,021
Jul 18, 2023 57.00 62.00 56.60 58.60 55.77 4,039
Jul 17, 2023 56.16 56.16 56.16 56.16 53.45 -
Jul 14, 2023 56.16 56.16 56.16 56.16 53.45 -
Jul 13, 2023 56.16 56.16 56.16 56.16 53.45 -
Jul 12, 2023 56.16 56.16 56.16 56.16 53.45 486
Jul 11, 2023 56.42 56.42 56.42 56.42 53.70 -
Jul 10, 2023 56.42 56.42 56.42 56.42 53.70 -
Jul 7, 2023 56.42 56.42 56.42 56.42 53.70 -
Jul 6, 2023 56.42 56.42 56.42 56.42 53.70 157
Jul 5, 2023 58.00 58.00 58.00 58.00 55.20 -
Jul 3, 2023 58.00 58.00 58.00 58.00 55.20 -
Jun 30, 2023 58.00 58.00 58.00 58.00 55.20 -
Jun 29, 2023 58.00 58.00 58.00 58.00 55.20 100
Jun 28, 2023 56.02 56.02 56.02 56.02 53.32 -
Jun 27, 2023 56.40 56.40 54.52 56.02 53.32 500
Jun 26, 2023 56.50 56.50 56.50 56.50 53.77 -
Jun 23, 2023 56.50 56.50 56.50 56.50 53.77 -
Jun 22, 2023 56.50 56.50 56.50 56.50 53.77 530
Jun 21, 2023 56.50 56.50 56.50 56.50 53.77 -
Jun 20, 2023 56.50 56.50 56.50 56.50 53.77 -
Jun 16, 2023 56.50 56.50 56.50 56.50 53.77 -
Jun 15, 2023 56.50 56.50 56.50 56.50 53.77 596
Jun 14, 2023 0.88 Dividend
Jun 14, 2023 56.32 56.32 56.32 56.32 53.60 101
Jun 13, 2023 56.49 56.49 56.49 56.49 52.93 -
Jun 12, 2023 56.49 56.49 56.49 56.49 52.93 101
Jun 9, 2023 56.00 56.50 56.00 56.50 52.94 608
Jun 8, 2023 55.25 55.25 55.25 55.25 51.77 -
Jun 7, 2023 55.25 55.25 55.25 55.25 51.77 -
Jun 6, 2023 55.25 55.25 55.25 55.25 51.77 -
Jun 5, 2023 55.25 55.25 55.25 55.25 51.77 -
Jun 2, 2023 55.25 55.25 55.25 55.25 51.77 204
Jun 1, 2023 55.40 55.40 55.40 55.40 51.91 -
May 31, 2023 55.40 55.40 55.40 55.40 51.91 -
May 30, 2023 55.40 55.40 55.40 55.40 51.91 -
May 26, 2023 54.25 55.40 54.25 55.40 51.91 843
May 25, 2023 57.00 57.00 57.00 57.00 53.41 -
May 24, 2023 57.00 57.00 57.00 57.00 53.41 102
May 23, 2023 57.16 57.16 57.16 57.16 53.56 -
May 22, 2023 57.16 57.16 57.16 57.16 53.56 -
May 19, 2023 57.16 57.16 57.16 57.16 53.56 -
May 18, 2023 57.16 57.16 57.16 57.16 53.56 -
May 17, 2023 57.16 57.16 57.16 57.16 53.56 214
May 16, 2023 56.99 56.99 56.99 56.99 53.40 223
May 15, 2023 57.00 57.00 55.64 56.00 52.47 990
May 12, 2023 60.00 60.00 60.00 60.00 56.22 -
May 11, 2023 60.00 60.00 60.00 60.00 56.22 -
May 10, 2023 60.00 60.00 60.00 60.00 56.22 -
May 9, 2023 60.00 60.00 60.00 60.00 56.22 -
May 8, 2023 60.00 60.00 60.00 60.00 56.22 124
May 5, 2023 55.50 55.50 55.25 55.50 52.00 860
May 4, 2023 63.40 64.10 55.00 55.25 51.77 7,162
May 3, 2023 60.00 60.00 60.00 60.00 56.22 -
May 2, 2023 58.20 60.00 58.15 60.00 56.22 1,758
May 1, 2023 58.25 58.25 58.25 58.25 54.58 160
Apr 28, 2023 57.71 57.71 57.71 57.71 54.07 -
Apr 27, 2023 57.71 57.71 57.71 57.71 54.07 105
Apr 26, 2023 57.38 58.51 57.37 58.51 54.82 524
Apr 25, 2023 56.90 56.90 56.05 56.89 53.31 1,250
Apr 24, 2023 57.33 57.33 57.33 57.33 53.72 -