NYSE - Delayed Quote USD

Hecla Mining Company (HL-PB)

Compare
55.00 +1.35 (+2.52%)
At close: October 18 at 2:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 53.25 53.25 53.25 53.25 53.25 306
Oct 8, 2024 53.42 53.42 53.42 53.42 53.42 -
Oct 7, 2024 53.42 53.42 53.42 53.42 53.42 -
Oct 4, 2024 54.50 54.50 53.42 53.42 53.42 350
Oct 3, 2024 53.70 53.70 53.70 53.70 53.70 -
Oct 2, 2024 53.70 53.70 53.70 53.70 53.70 -
Oct 1, 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 0.88 Dividend
Sep 16, 2024 53.10 53.10 53.10 53.10 53.10 -
Sep 13, 2024 53.10 53.10 53.10 53.10 52.22 141
Sep 12, 2024 52.22 52.22 52.22 52.22 51.36 -
Sep 11, 2024 52.22 52.22 52.22 52.22 51.36 -
Sep 10, 2024 52.22 52.22 52.22 52.22 51.36 -
Sep 9, 2024 52.22 52.22 52.22 52.22 51.36 469
Sep 6, 2024 52.70 52.70 52.70 52.70 51.83 -
Sep 5, 2024 52.48 52.70 52.48 52.70 51.83 469
Sep 4, 2024 52.50 52.50 52.50 52.50 51.63 -
Sep 3, 2024 52.50 52.50 52.50 52.50 51.63 -
Aug 30, 2024 52.50 52.50 52.50 52.50 51.63 -
Aug 29, 2024 52.50 52.50 52.50 52.50 51.63 190
Aug 28, 2024 52.40 52.40 52.00 52.00 51.14 434
Aug 27, 2024 54.00 54.20 52.30 52.70 51.83 4,245
Aug 26, 2024 53.65 53.65 53.65 53.65 52.77 -
Aug 23, 2024 52.90 53.65 52.90 53.65 52.77 987
Aug 22, 2024 52.96 52.96 52.96 52.96 52.09 108
Aug 21, 2024 54.00 54.00 53.50 53.50 52.62 409
Aug 20, 2024 52.51 52.51 52.51 52.51 51.64 305
Aug 19, 2024 52.50 52.50 52.50 52.50 51.63 301
Aug 16, 2024 53.35 53.35 53.35 53.35 52.47 -
Aug 15, 2024 52.81 53.50 52.81 53.35 52.47 2,050
Aug 14, 2024 52.26 52.26 52.00 52.00 51.14 201
Aug 13, 2024 52.12 53.11 52.12 53.00 52.13 418
Aug 12, 2024 54.50 54.50 54.50 54.50 53.60 -
Aug 9, 2024 54.50 54.50 54.50 54.50 53.60 -
Aug 8, 2024 55.60 55.90 54.30 54.50 53.60 3,959
Aug 7, 2024 51.60 55.00 51.60 54.70 53.80 5,085
Aug 6, 2024 52.66 52.66 52.66 52.66 51.79 200
Aug 5, 2024 52.19 52.19 52.19 52.19 51.33 -
Aug 2, 2024 52.19 52.19 52.19 52.19 51.33 -
Aug 1, 2024 51.99 52.19 51.99 52.19 51.33 202
Jul 31, 2024 51.50 51.50 51.50 51.50 50.65 -
Jul 30, 2024 51.50 51.50 51.50 51.50 50.65 -
Jul 29, 2024 51.50 51.50 51.50 51.50 50.65 -
Jul 26, 2024 51.50 51.50 51.50 51.50 50.65 -
Jul 25, 2024 51.50 51.50 51.50 51.50 50.65 -
Jul 24, 2024 51.50 51.50 51.50 51.50 50.65 -
Jul 23, 2024 51.50 51.50 51.50 51.50 50.65 -
Jul 22, 2024 51.50 51.50 51.50 51.50 50.65 -
Jul 19, 2024 51.50 51.50 51.50 51.50 50.65 -
Jul 18, 2024 52.24 52.24 51.50 51.50 50.65 520
Jul 17, 2024 51.75 51.75 51.75 51.75 50.90 -
Jul 16, 2024 51.75 51.75 51.75 51.75 50.90 -
Jul 15, 2024 51.75 51.75 51.75 51.75 50.90 -
Jul 12, 2024 51.75 51.75 51.75 51.75 50.90 -
Jul 11, 2024 51.75 51.75 51.75 51.75 50.90 110
Jul 10, 2024 51.50 51.50 51.50 51.50 50.65 -
Jul 9, 2024 51.50 51.50 51.50 51.50 50.65 -
Jul 8, 2024 51.50 51.50 51.50 51.50 50.65 -
Jul 5, 2024 51.50 51.50 51.50 51.50 50.65 297
Jul 3, 2024 52.70 52.70 52.70 52.70 51.83 -
Jul 2, 2024 52.70 52.70 52.70 52.70 51.83 -
Jul 1, 2024 52.70 52.70 52.70 52.70 51.83 -
Jun 28, 2024 52.70 52.70 52.70 52.70 51.83 -
Jun 27, 2024 52.70 52.70 52.70 52.70 51.83 -
Jun 26, 2024 52.70 52.70 52.70 52.70 51.83 -
Jun 25, 2024 52.70 52.70 52.70 52.70 51.83 -
Jun 24, 2024 52.70 52.70 52.70 52.70 51.83 -
Jun 21, 2024 52.70 52.70 52.70 52.70 51.83 -
Jun 20, 2024 52.70 52.70 52.70 52.70 51.83 251
Jun 18, 2024 52.47 52.47 52.47 52.47 51.61 -
Jun 17, 2024 52.47 52.47 52.47 52.47 51.61 -
Jun 14, 2024 0.88 Dividend
Jun 14, 2024 52.47 52.47 52.47 52.47 51.61 -
Jun 13, 2024 52.47 52.47 52.47 52.47 50.74 -
Jun 12, 2024 52.47 52.47 52.47 52.47 50.74 -
Jun 11, 2024 52.47 52.47 52.47 52.47 50.74 -
Jun 10, 2024 52.47 52.47 52.47 52.47 50.74 363
Jun 7, 2024 52.00 52.00 52.00 52.00 50.29 -
Jun 6, 2024 52.00 52.00 52.00 52.00 50.29 223
Jun 5, 2024 52.00 52.00 52.00 52.00 50.29 221
Jun 4, 2024 51.75 51.87 51.75 51.87 50.16 200
Jun 3, 2024 51.50 51.50 51.50 51.50 49.81 -
May 31, 2024 51.50 51.50 51.50 51.50 49.81 -
May 30, 2024 51.50 51.50 51.50 51.50 49.81 -
May 29, 2024 51.50 51.50 51.50 51.50 49.81 -
May 28, 2024 51.50 51.50 51.50 51.50 49.81 203
May 24, 2024 51.50 51.50 51.50 51.50 49.81 -
May 23, 2024 51.50 51.50 51.50 51.50 49.81 -
May 22, 2024 51.50 51.50 51.50 51.50 49.81 502
May 21, 2024 51.53 51.53 51.53 51.53 49.84 -
May 20, 2024 51.53 51.53 51.53 51.53 49.84 -
May 17, 2024 51.53 51.53 51.53 51.53 49.84 421
May 16, 2024 51.50 51.50 51.50 51.50 49.81 -
May 15, 2024 51.50 51.50 51.50 51.50 49.81 -
May 14, 2024 51.50 51.50 51.50 51.50 49.81 -
May 13, 2024 51.50 51.50 51.50 51.50 49.81 -
May 10, 2024 51.50 51.50 51.50 51.50 49.81 291
May 9, 2024 52.21 52.21 52.21 52.21 50.49 -
May 8, 2024 52.21 52.21 52.21 52.21 50.49 -
May 7, 2024 52.21 52.21 52.21 52.21 50.49 200
May 6, 2024 51.00 51.00 51.00 51.00 49.32 417
May 3, 2024 51.00 51.00 51.00 51.00 49.32 -
May 2, 2024 51.00 51.00 51.00 51.00 49.32 -
May 1, 2024 51.00 51.00 51.00 51.00 49.32 -
Apr 30, 2024 51.00 51.00 51.00 51.00 49.32 -
Apr 29, 2024 51.00 51.00 51.00 51.00 49.32 -
Apr 26, 2024 51.00 51.00 51.00 51.00 49.32 -
Apr 25, 2024 52.00 52.24 51.00 51.00 49.32 1,480
Apr 24, 2024 53.49 53.49 53.49 53.49 51.73 -
Apr 23, 2024 53.49 53.49 53.49 53.49 51.73 250
Apr 22, 2024 52.79 52.79 52.79 52.79 51.05 -
Apr 19, 2024 52.79 52.79 52.79 52.79 51.05 -
Apr 18, 2024 52.79 52.79 52.79 52.79 51.05 -
Apr 17, 2024 52.79 52.79 52.79 52.79 51.05 -
Apr 16, 2024 52.79 52.79 52.79 52.79 51.05 -
Apr 15, 2024 52.79 52.79 52.79 52.79 51.05 -
Apr 12, 2024 52.79 52.79 52.79 52.79 51.05 103
Apr 11, 2024 52.10 52.10 52.10 52.10 50.39 -
Apr 10, 2024 52.10 52.10 52.10 52.10 50.39 -
Apr 9, 2024 52.12 52.12 52.10 52.10 50.39 586
Apr 8, 2024 52.00 52.00 52.00 52.00 50.29 -
Apr 5, 2024 52.89 52.89 52.00 52.00 50.29 397
Apr 4, 2024 52.04 52.92 52.04 52.91 51.17 691
Apr 3, 2024 52.00 52.00 51.99 52.00 50.29 2,142
Apr 2, 2024 54.00 54.00 53.42 53.80 52.03 501
Apr 1, 2024 52.59 53.40 52.15 52.94 51.20 446
Mar 28, 2024 52.01 52.01 51.39 51.39 49.70 1,566
Mar 27, 2024 53.46 53.46 51.75 51.75 50.05 879
Mar 26, 2024 52.66 52.66 52.05 52.51 50.78 1,297
Mar 25, 2024 53.27 53.27 53.27 53.27 51.52 218
Mar 22, 2024 52.60 52.60 52.60 52.60 50.87 -
Mar 21, 2024 54.30 54.30 52.43 52.60 50.87 899
Mar 20, 2024 54.42 54.42 54.42 54.42 52.63 -
Mar 19, 2024 54.42 54.42 54.42 54.42 52.63 -
Mar 18, 2024 54.42 54.42 54.42 54.42 52.63 -
Mar 15, 2024 54.42 54.42 54.42 54.42 52.63 -
Mar 14, 2024 0.88 Dividend
Mar 14, 2024 54.42 54.42 54.42 54.42 52.63 -
Mar 13, 2024 54.42 54.42 54.42 54.42 51.79 -
Mar 12, 2024 54.42 54.42 54.42 54.42 51.79 -
Mar 11, 2024 54.42 54.42 54.42 54.42 51.79 -
Mar 8, 2024 54.42 54.42 54.42 54.42 51.79 -
Mar 7, 2024 54.42 54.42 54.42 54.42 51.79 -
Mar 6, 2024 54.42 54.42 54.42 54.42 51.79 -
Mar 5, 2024 53.00 54.42 53.00 54.42 51.79 444
Mar 4, 2024 54.88 54.88 54.88 54.88 52.23 -
Mar 1, 2024 54.88 54.88 54.88 54.88 52.23 -
Feb 29, 2024 54.88 54.88 54.88 54.88 52.23 -
Feb 28, 2024 54.88 54.88 54.88 54.88 52.23 -
Feb 27, 2024 54.88 54.88 54.88 54.88 52.23 -
Feb 26, 2024 54.88 54.88 54.88 54.88 52.23 -
Feb 23, 2024 54.88 54.88 54.88 54.88 52.23 100
Feb 22, 2024 53.06 53.06 53.06 53.06 50.49 100
Feb 21, 2024 53.73 53.73 53.73 53.73 51.13 -
Feb 20, 2024 53.73 53.73 53.73 53.73 51.13 -
Feb 16, 2024 53.73 53.73 53.73 53.73 51.13 -
Feb 15, 2024 53.73 53.73 53.73 53.73 51.13 -
Feb 14, 2024 53.73 53.73 53.73 53.73 51.13 -
Feb 13, 2024 53.73 53.73 53.73 53.73 51.13 102
Feb 12, 2024 54.50 54.50 54.50 54.50 51.86 -
Feb 9, 2024 54.50 54.50 54.50 54.50 51.86 293
Feb 8, 2024 53.10 53.10 53.10 53.10 50.53 -
Feb 7, 2024 53.10 53.10 53.10 53.10 50.53 -
Feb 6, 2024 53.10 53.10 53.10 53.10 50.53 229
Feb 5, 2024 54.98 54.98 54.98 54.98 52.32 -
Feb 2, 2024 54.98 54.98 54.98 54.98 52.32 -
Feb 1, 2024 54.98 54.98 54.98 54.98 52.32 -
Jan 31, 2024 54.98 54.98 54.98 54.98 52.32 -
Jan 30, 2024 54.98 54.98 54.98 54.98 52.32 107
Jan 29, 2024 53.31 53.31 53.31 53.31 50.73 -
Jan 26, 2024 53.31 53.31 53.31 53.31 50.73 -
Jan 25, 2024 53.31 53.31 53.31 53.31 50.73 289
Jan 24, 2024 53.79 53.79 53.79 53.79 51.19 -
Jan 23, 2024 53.79 53.79 53.79 53.79 51.19 -
Jan 22, 2024 53.79 53.79 53.79 53.79 51.19 -
Jan 19, 2024 53.79 53.79 53.79 53.79 51.19 -
Jan 18, 2024 53.79 53.79 53.79 53.79 51.19 -
Jan 17, 2024 53.79 53.79 53.79 53.79 51.19 257
Jan 16, 2024 53.57 53.57 53.57 53.57 50.98 -
Jan 12, 2024 56.17 56.17 53.57 53.57 50.98 354
Jan 11, 2024 58.49 58.49 58.49 58.49 55.66 140
Jan 10, 2024 54.85 55.55 54.85 55.45 52.76 1,545
Jan 9, 2024 54.00 54.00 54.00 54.00 51.38 -
Jan 8, 2024 53.31 54.00 53.31 54.00 51.38 492
Jan 5, 2024 54.30 54.30 54.30 54.30 51.67 -
Jan 4, 2024 54.30 54.30 54.30 54.30 51.67 -
Jan 3, 2024 54.30 54.30 54.30 54.30 51.67 -
Jan 2, 2024 54.30 54.30 54.30 54.30 51.67 210
Dec 29, 2023 54.42 54.42 54.42 54.42 51.78 -
Dec 28, 2023 54.42 54.42 54.42 54.42 51.78 117
Dec 27, 2023 54.10 54.10 54.10 54.10 51.48 185
Dec 26, 2023 53.72 53.72 53.72 53.72 51.12 -
Dec 22, 2023 53.72 53.72 53.72 53.72 51.12 -
Dec 21, 2023 53.72 53.72 53.72 53.72 51.12 -
Dec 20, 2023 53.72 53.72 53.72 53.72 51.12 -
Dec 19, 2023 53.00 53.72 53.00 53.72 51.12 412
Dec 18, 2023 52.32 52.32 52.32 52.32 49.79 -
Dec 15, 2023 52.32 52.32 52.32 52.32 49.79 208
Dec 14, 2023 0.88 Dividend
Dec 14, 2023 52.12 52.12 52.12 52.12 49.60 250
Dec 13, 2023 51.25 51.25 51.25 51.25 47.94 503
Dec 12, 2023 54.40 54.40 54.40 54.40 50.88 -
Dec 11, 2023 54.40 54.40 54.40 54.40 50.88 -
Dec 8, 2023 54.40 54.40 54.40 54.40 50.88 -
Dec 7, 2023 54.43 54.43 54.40 54.40 50.88 254
Dec 6, 2023 53.00 53.00 53.00 53.00 49.57 -
Dec 5, 2023 52.25 53.00 52.25 53.00 49.57 1,379
Dec 4, 2023 52.00 52.00 52.00 52.00 48.64 213
Dec 1, 2023 51.50 51.50 51.50 51.50 48.17 274
Nov 30, 2023 52.37 52.37 52.37 52.37 48.98 -
Nov 29, 2023 52.37 52.37 52.37 52.37 48.98 -
Nov 28, 2023 52.37 52.37 52.37 52.37 48.98 444
Nov 27, 2023 52.30 52.30 52.30 52.30 48.92 -
Nov 24, 2023 52.30 52.30 52.30 52.30 48.92 -
Nov 22, 2023 52.30 52.30 52.30 52.30 48.92 -
Nov 21, 2023 52.30 52.30 52.30 52.30 48.92 -
Nov 20, 2023 52.00 52.36 52.00 52.30 48.92 527
Nov 17, 2023 52.38 52.38 52.38 52.38 48.99 -
Nov 16, 2023 52.38 52.38 52.38 52.38 48.99 -
Nov 15, 2023 52.38 52.38 52.38 52.38 48.99 -
Nov 14, 2023 52.38 52.38 52.38 52.38 48.99 -
Nov 13, 2023 52.38 52.38 52.38 52.38 48.99 -
Nov 10, 2023 52.38 52.38 52.38 52.38 48.99 -
Nov 9, 2023 52.38 52.38 52.38 52.38 48.99 -
Nov 8, 2023 52.38 52.38 52.38 52.38 48.99 207
Nov 7, 2023 52.82 52.82 52.65 52.65 49.24 301
Nov 6, 2023 52.25 52.25 52.25 52.25 48.87 -
Nov 3, 2023 50.70 52.25 50.70 52.25 48.87 1,079
Nov 2, 2023 51.50 51.99 50.70 50.70 47.42 976
Nov 1, 2023 52.00 52.00 52.00 52.00 48.64 -
Oct 31, 2023 52.00 52.25 52.00 52.00 48.64 1,024
Oct 30, 2023 52.00 52.00 51.90 51.90 48.54 568
Oct 27, 2023 53.52 53.52 52.21 52.25 48.87 1,021
Oct 26, 2023 54.44 54.44 54.44 54.44 50.92 -
Oct 25, 2023 54.44 54.44 54.44 54.44 50.92 -
Oct 24, 2023 52.89 54.44 52.89 54.44 50.92 274
Oct 23, 2023 54.50 54.50 54.50 54.50 50.98 -
Oct 20, 2023 54.50 54.50 54.50 54.50 50.98 299
Oct 19, 2023 55.40 55.40 55.30 55.30 51.72 226

Related Tickers