Advertisement
Hecla Mining Company (HL-PB)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 03:23PM EST. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 06, 2024 | 54.00 | 56.00 | 53.50 | 56.00 | 56.00 | 605 |
| Nov 05, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Nov 04, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Nov 01, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Oct 31, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Oct 30, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Oct 29, 2024 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 1,772 |
| Oct 28, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| Oct 25, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| Oct 24, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 300 |
| Oct 23, 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| Oct 22, 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | 337 |
| Oct 21, 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | 106 |
| Oct 18, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 346 |
| Oct 17, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| Oct 16, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| Oct 15, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| Oct 14, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 106 |
| Oct 11, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| Oct 10, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| Oct 09, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 306 |
| Oct 08, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| Oct 07, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| Oct 04, 2024 | 54.50 | 54.50 | 53.42 | 53.42 | 53.42 | 350 |
| Oct 03, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| Oct 02, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| Oct 01, 2024 | 53.67 | 53.70 | 53.67 | 53.70 | 53.70 | 585 |
| Sep 30, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Sep 27, 2024 | 53.70 | 53.70 | 53.00 | 53.00 | 53.00 | 326 |
| Sep 26, 2024 | 53.73 | 53.75 | 53.73 | 53.75 | 53.75 | 250 |
| Sep 25, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| Sep 24, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 658 |
| Sep 23, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| Sep 20, 2024 | 53.15 | 53.15 | 53.10 | 53.10 | 53.10 | 409 |
| Sep 19, 2024 | 53.30 | 53.30 | 53.00 | 53.00 | 53.00 | 299 |
| Sep 18, 2024 | 52.90 | 53.70 | 52.90 | 53.70 | 53.70 | 514 |
| Sep 17, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| Sep 16, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| Sep 13, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 141 |
| Sep 12, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| Sep 11, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| Sep 10, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| Sep 09, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 469 |
| Sep 06, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Sep 05, 2024 | 52.48 | 52.70 | 52.48 | 52.70 | 52.70 | 469 |
| Sep 04, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Sep 03, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Aug 30, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Aug 29, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 190 |
| Aug 28, 2024 | 52.40 | 52.40 | 52.00 | 52.00 | 52.00 | 434 |
| Aug 27, 2024 | 54.00 | 54.20 | 52.30 | 52.70 | 52.70 | 4,245 |
| Aug 26, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| Aug 23, 2024 | 52.90 | 53.65 | 52.90 | 53.65 | 53.65 | 987 |
| Aug 22, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 108 |
| Aug 21, 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | 409 |
| Aug 20, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 305 |
| Aug 19, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 301 |
| Aug 16, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| Aug 15, 2024 | 52.81 | 53.50 | 52.81 | 53.35 | 53.35 | 2,050 |
| Aug 14, 2024 | 52.26 | 52.26 | 52.00 | 52.00 | 52.00 | 201 |
| Aug 13, 2024 | 52.12 | 53.11 | 52.12 | 53.00 | 53.00 | 418 |
| Aug 12, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Aug 09, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Aug 08, 2024 | 55.60 | 55.90 | 54.30 | 54.50 | 54.50 | 3,959 |
| Aug 07, 2024 | 51.60 | 55.00 | 51.60 | 54.70 | 54.70 | 5,085 |
| Aug 06, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 200 |
| Aug 05, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
| Aug 02, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
| Aug 01, 2024 | 51.99 | 52.19 | 51.99 | 52.19 | 52.19 | 202 |
| Jul 31, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jul 30, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jul 29, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jul 26, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jul 25, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jul 24, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jul 23, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jul 22, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jul 19, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jul 18, 2024 | 52.24 | 52.24 | 51.50 | 51.50 | 51.50 | 520 |
| Jul 17, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| Jul 16, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| Jul 15, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| Jul 12, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| Jul 11, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 110 |
| Jul 10, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jul 09, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jul 08, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jul 05, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 297 |
| Jul 03, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Jul 02, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Jul 01, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Jun 28, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Jun 27, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Jun 26, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Jun 25, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Jun 24, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Jun 21, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Jun 20, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 251 |
| Jun 18, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
| Jun 17, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.