Hecla Mining Company (HL) Historical Stock Data
5.05 ↓0.19 (-3.63%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HL is up 0.33% a day on average. There have been 13 days where Hecla Mining Company closed green and 17 days where HL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.09 | 5.05 | ↓$0.04 (-0.79%) | 4.97 | 5.14 | 21.96M |
| 2024-04-24 | 5.18 | 5.24 | ↑$0.06 (1.16%) | 5.14 | 5.25 | 6.56M |
| 2024-04-23 | 5.02 | 5.24 | ↑$0.22 (4.38%) | 5.00 | 5.33 | 8.74M |
| 2024-04-22 | 5.01 | 5.06 | ↑$0.05 (1.00%) | 4.94 | 5.22 | 9.52M |
| 2024-04-19 | 5.24 | 5.31 | ↑$0.07 (1.34%) | 5.23 | 5.38 | 6.28M |
| 2024-04-18 | 5.36 | 5.28 | ↓$0.08 (-1.49%) | 5.23 | 5.42 | 6.34M |
| 2024-04-17 | 5.34 | 5.28 | ↓$0.06 (-1.12%) | 5.23 | 5.47 | 7.54M |
| 2024-04-16 | 5.20 | 5.26 | ↑$0.06 (1.15%) | 5.12 | 5.32 | 8.73M |
| 2024-04-15 | 5.52 | 5.35 | ↓$0.17 (-3.08%) | 5.28 | 5.53 | 9.18M |
| 2024-04-12 | 5.79 | 5.42 | ↓$0.37 (-6.39%) | 5.31 | 5.90 | 17.94M |
| 2024-04-11 | 5.64 | 5.54 | ↓$0.10 (-1.77%) | 5.41 | 5.70 | 8.62M |
| 2024-04-10 | 5.33 | 5.50 | ↑$0.17 (3.19%) | 5.23 | 5.58 | 9.94M |
| 2024-04-09 | 5.64 | 5.59 | ↓$0.05 (-0.89%) | 5.55 | 5.83 | 13.81M |
| 2024-04-08 | 5.64 | 5.44 | ↓$0.20 (-3.55%) | 5.41 | 5.66 | 13.63M |
| 2024-04-05 | 5.31 | 5.53 | ↑$0.22 (4.14%) | 5.24 | 5.58 | 11.27M |
| 2024-04-04 | 5.40 | 5.32 | ↓$0.08 (-1.48%) | 5.24 | 5.49 | 11.59M |
| 2024-04-03 | 5.02 | 5.46 | ↑$0.44 (8.76%) | 4.95 | 5.47 | 17.70M |
| 2024-04-02 | 4.96 | 5.03 | ↑$0.07 (1.41%) | 4.90 | 5.06 | 9.50M |
| 2024-04-01 | 5.01 | 4.91 | ↓$0.10 (-2.00%) | 4.82 | 5.04 | 7.76M |
| 2024-03-28 | 4.54 | 4.81 | ↑$0.27 (5.95%) | 4.49 | 4.87 | 10.63M |
| 2024-03-27 | 4.24 | 4.49 | ↑$0.25 (5.90%) | 4.24 | 4.50 | 5.48M |
| 2024-03-26 | 4.37 | 4.23 | ↓$0.14 (-3.20%) | 4.23 | 4.41 | 5.06M |
| 2024-03-25 | 4.29 | 4.26 | ↓$0.03 (-0.70%) | 4.25 | 4.47 | 3.89M |
| 2024-03-22 | 4.30 | 4.23 | ↓$0.07 (-1.63%) | 4.22 | 4.40 | 5.54M |
| 2024-03-21 | 4.39 | 4.33 | ↓$0.06 (-1.37%) | 4.29 | 4.43 | 7.24M |
| 2024-03-20 | 4.10 | 4.32 | ↑$0.22 (5.37%) | 4.04 | 4.44 | 9.03M |
| 2024-03-19 | 4.23 | 4.09 | ↓$0.14 (-3.31%) | 4.07 | 4.23 | 6.20M |
| 2024-03-18 | 4.32 | 4.28 | ↓$0.04 (-0.93%) | 4.27 | 4.35 | 6.07M |
| 2024-03-15 | 4.30 | 4.36 | ↑$0.06 (1.40%) | 4.28 | 4.43 | 10.92M |
| 2024-03-14 | 4.39 | 4.32 | ↓$0.07 (-1.59%) | 4.28 | 4.44 | 5.85M |
Create an account or log in to view more rows.
$HL bounce it!!
$HL a comeback is always more fun than an all out win!!!!
$HL Moon soon
$HL buy the dip were blasting off
$HL the redness has arrived
$HL omg this is bullshit
$HL eyeing for a scalp
$HL Of course
$HL dont be a POS today
$HL whelp. you win this round. goodluck