Hecla Mining Company (HL) Historical Stock Data

4.26 ↓0.28 (-6.17%)
As of August 17, 2022, 2:08pm EST.

Historical Data

In the past 30 trading days, HL is up 0.51% a day on average. There have been 14 days where Hecla Mining Company closed green and 16 days where HL closed red.

DateOpenCloseChangeLowHighVolume
2022-08-164.474.54↑$0.07 (1.57%)4.414.563.91M
2022-08-154.514.47↓$0.04 (-0.89%)4.374.524.06M
2022-08-124.584.62↑$0.04 (0.87%)4.504.654.65M
2022-08-114.654.52↓$0.13 (-2.80%)4.504.755.41M
2022-08-104.694.60↓$0.09 (-1.92%)4.504.706.05M
2022-08-094.674.60↓$0.07 (-1.50%)4.504.714.59M
2022-08-084.724.64↓$0.08 (-1.69%)4.634.797.25M
2022-08-054.654.65↑$0.00 (0.00%)4.494.665.60M
2022-08-044.484.74↑$0.26 (5.80%)4.364.876.71M
2022-08-034.504.41↓$0.09 (-2.00%)4.314.504.69M
2022-08-024.504.44↓$0.06 (-1.33%)4.414.584.50M
2022-08-014.554.49↓$0.06 (-1.32%)4.394.575.51M
2022-07-294.464.53↑$0.07 (1.57%)4.324.597.15M
2022-07-284.474.39↓$0.08 (-1.79%)4.274.579.47M
2022-07-274.014.29↑$0.28 (6.98%)4.004.297.57M
2022-07-264.034.00↓$0.03 (-0.74%)3.944.154.61M
2022-07-253.864.06↑$0.21 (5.32%)3.794.0911.21M
2022-07-223.983.82↓$0.16 (-4.02%)3.804.116.56M
2022-07-213.923.91↓$0.01 (-0.26%)3.834.006.21M
2022-07-204.053.92↓$0.13 (-3.21%)3.904.155.89M
2022-07-193.924.03↑$0.11 (2.81%)3.854.066.70M
2022-07-183.853.87↑$0.02 (0.52%)3.853.995.22M
2022-07-153.763.77↑$0.01 (0.27%)3.593.796.01M
2022-07-143.633.69↑$0.06 (1.65%)3.473.7210.04M
2022-07-133.683.92↑$0.24 (6.52%)3.654.009.15M
2022-07-123.503.73↑$0.23 (6.57%)3.493.7810.26M
2022-07-113.603.53↓$0.07 (-1.94%)3.533.686.06M
2022-07-083.763.65↓$0.11 (-2.93%)3.613.795.51M
2022-07-073.623.75↑$0.13 (3.59%)3.613.888.48M
2022-07-063.633.61↓$0.02 (-0.55%)3.443.678.75M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chickenEggs

$HL tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report
mezzymez2

$HL buy the dip were blasting off

0 Like Report
mezzymez2

$HL you wanna be a successful trader close your trades green

0 Like Report
AppleBigTech

$HL used to this fuckery!! Not leaving no chance !

0 Like Report