Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Hecla Mining Company (NY: HL ) 6.630 +0.080 (+1.22%) Official Closing Price Updated: 7:00 PM EDT, Oct 2, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 02, 2024 6.550 6.770 6.530 6.630 9,406,332 +0.08(+1.22%) Oct 01, 2024 6.770 6.790 6.450 6.550 14,865,761 -0.12(-1.80%) Sep 30, 2024 6.670 6.770 6.610 6.670 12,795,197 -0.13(-1.91%) Sep 27, 2024 7.160 7.210 6.740 6.800 13,993,781 -0.38(-5.29%) Sep 26, 2024 7.170 7.400 7.170 7.180 17,282,242 +0.11(+1.56%) Sep 25, 2024 7.000 7.200 6.985 7.070 13,811,391 +0.00(+0.00%) Sep 24, 2024 6.760 7.140 6.695 7.070 15,834,345 +0.48(+7.28%) Sep 23, 2024 6.820 6.860 6.590 6.590 11,907,151 -0.18(-2.66%) Sep 20, 2024 6.780 6.860 6.670 6.770 20,359,660 +0.09(+1.35%) Sep 19, 2024 6.840 6.880 6.570 6.680 9,955,089 +0.15(+2.30%) Sep 18, 2024 6.770 6.990 6.500 6.530 14,666,360 -0.23(-3.40%) Sep 17, 2024 6.790 6.850 6.660 6.760 10,615,834 -0.05(-0.73%) Sep 16, 2024 6.840 6.955 6.741 6.810 16,808,040 -0.01(-0.15%) Sep 13, 2024 6.630 6.860 6.560 6.820 16,866,160 +0.38(+5.90%) Sep 12, 2024 6.100 6.500 6.030 6.440 14,494,358 +0.52(+8.78%) Sep 11, 2024 5.670 5.940 5.640 5.920 7,429,377 +0.23(+4.04%) Sep 10, 2024 5.570 5.710 5.475 5.690 6,303,358 +0.13(+2.34%) Sep 09, 2024 5.500 5.650 5.500 5.560 6,928,972 +0.11(+2.02%) Sep 06, 2024 5.670 5.680 5.400 5.450 7,868,655 -0.23(-4.05%) Sep 05, 2024 5.670 5.780 5.605 5.680 7,634,653 +0.21(+3.84%) Sep 04, 2024 5.370 5.580 5.290 5.470 7,863,998 +0.08(+1.48%) Sep 03, 2024 5.780 5.785 5.320 5.390 11,899,039 -0.54(-9.11%) Aug 30, 2024 6.000 6.040 5.840 5.930 7,614,962 -0.04(-0.67%) Aug 29, 2024 6.030 6.090 5.970 5.970 6,572,399 +0.00(+0.00%) Aug 28, 2024 6.090 6.145 5.940 5.970 9,382,310 -0.27(-4.33%) Aug 27, 2024 6.160 6.270 6.090 6.240 7,748,483 +0.01(+0.16%) Aug 26, 2024 6.260 6.295 6.160 6.230 8,252,014 +0.04(+0.65%) Aug 23, 2024 6.150 6.255 6.020 6.190 9,695,320 +0.18(+3.00%) Aug 22, 2024 6.040 6.060 5.880 6.010 9,396,362 -0.16(-2.59%) Aug 21, 2024 6.010 6.210 5.920 6.170 8,974,800 +0.16(+2.66%) Aug 20, 2024 6.160 6.200 5.990 6.010 11,744,842 +0.00(+0.00%) Aug 19, 2024 5.650 6.020 5.650 6.010 9,993,473 +0.38(+6.75%) Aug 16, 2024 5.610 5.735 5.515 5.630 12,572,138 +0.08(+1.44%) Aug 15, 2024 5.380 5.580 5.260 5.550 9,323,258 +0.32(+6.12%) Aug 14, 2024 5.230 5.300 5.110 5.230 6,292,674 -0.05(-0.95%) Aug 13, 2024 5.160 5.320 5.140 5.280 4,634,065 +0.10(+1.93%) Aug 12, 2024 5.040 5.230 4.975 5.180 7,058,719 +0.14(+2.78%) Aug 09, 2024 5.080 5.100 4.960 5.040 5,642,381 +0.03(+0.60%) Aug 08, 2024 4.890 5.110 4.830 5.010 7,034,996 +0.20(+4.16%) Aug 07, 2024 5.000 5.244 4.800 4.810 12,706,436 -0.04(-0.82%) Aug 06, 2024 4.750 4.910 4.640 4.850 8,054,972 +0.11(+2.32%) Aug 05, 2024 4.490 4.780 4.410 4.740 10,766,656 -0.20(-4.05%) Aug 02, 2024 5.350 5.390 4.890 4.940 16,099,862 -0.39(-7.32%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.