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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 4.47 | 4.54 | ↑$0.07 (1.57%) | 4.41 | 4.56 | 3.91M |
| 2022-08-15 | 4.51 | 4.47 | ↓$0.04 (-0.89%) | 4.37 | 4.52 | 4.06M |
| 2022-08-12 | 4.58 | 4.62 | ↑$0.04 (0.87%) | 4.50 | 4.65 | 4.65M |
| 2022-08-11 | 4.65 | 4.52 | ↓$0.13 (-2.80%) | 4.50 | 4.75 | 5.41M |
| 2022-08-10 | 4.69 | 4.60 | ↓$0.09 (-1.92%) | 4.50 | 4.70 | 6.05M |
| 2022-08-09 | 4.67 | 4.60 | ↓$0.07 (-1.50%) | 4.50 | 4.71 | 4.59M |
| 2022-08-08 | 4.72 | 4.64 | ↓$0.08 (-1.69%) | 4.63 | 4.79 | 7.25M |
| 2022-08-05 | 4.65 | 4.65 | ↑$0.00 (0.00%) | 4.49 | 4.66 | 5.60M |
| 2022-08-04 | 4.48 | 4.74 | ↑$0.26 (5.80%) | 4.36 | 4.87 | 6.71M |
| 2022-08-03 | 4.50 | 4.41 | ↓$0.09 (-2.00%) | 4.31 | 4.50 | 4.69M |
| 2022-08-02 | 4.50 | 4.44 | ↓$0.06 (-1.33%) | 4.41 | 4.58 | 4.50M |
| 2022-08-01 | 4.55 | 4.49 | ↓$0.06 (-1.32%) | 4.39 | 4.57 | 5.51M |
| 2022-07-29 | 4.46 | 4.53 | ↑$0.07 (1.57%) | 4.32 | 4.59 | 7.15M |
| 2022-07-28 | 4.47 | 4.39 | ↓$0.08 (-1.79%) | 4.27 | 4.57 | 9.47M |
| 2022-07-27 | 4.01 | 4.29 | ↑$0.28 (6.98%) | 4.00 | 4.29 | 7.57M |
| 2022-07-26 | 4.03 | 4.00 | ↓$0.03 (-0.74%) | 3.94 | 4.15 | 4.61M |
| 2022-07-25 | 3.86 | 4.06 | ↑$0.21 (5.32%) | 3.79 | 4.09 | 11.21M |
| 2022-07-22 | 3.98 | 3.82 | ↓$0.16 (-4.02%) | 3.80 | 4.11 | 6.56M |
| 2022-07-21 | 3.92 | 3.91 | ↓$0.01 (-0.26%) | 3.83 | 4.00 | 6.21M |
| 2022-07-20 | 4.05 | 3.92 | ↓$0.13 (-3.21%) | 3.90 | 4.15 | 5.89M |
| 2022-07-19 | 3.92 | 4.03 | ↑$0.11 (2.81%) | 3.85 | 4.06 | 6.70M |
| 2022-07-18 | 3.85 | 3.87 | ↑$0.02 (0.52%) | 3.85 | 3.99 | 5.22M |
| 2022-07-15 | 3.76 | 3.77 | ↑$0.01 (0.27%) | 3.59 | 3.79 | 6.01M |
| 2022-07-14 | 3.63 | 3.69 | ↑$0.06 (1.65%) | 3.47 | 3.72 | 10.04M |
| 2022-07-13 | 3.68 | 3.92 | ↑$0.24 (6.52%) | 3.65 | 4.00 | 9.15M |
| 2022-07-12 | 3.50 | 3.73 | ↑$0.23 (6.57%) | 3.49 | 3.78 | 10.26M |
| 2022-07-11 | 3.60 | 3.53 | ↓$0.07 (-1.94%) | 3.53 | 3.68 | 6.06M |
| 2022-07-08 | 3.76 | 3.65 | ↓$0.11 (-2.93%) | 3.61 | 3.79 | 5.51M |
| 2022-07-07 | 3.62 | 3.75 | ↑$0.13 (3.59%) | 3.61 | 3.88 | 8.48M |
| 2022-07-06 | 3.63 | 3.61 | ↓$0.02 (-0.55%) | 3.44 | 3.67 | 8.75M |
Create an account or log in to view more rows.
$HL Rug pull soon?
$HL tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$HL Bears get cremated today
$HL buy the dip were blasting off
$HL now I buy
$HL what V recovery or fake pump
$HL here to raid
$HL you wanna be a successful trader close your trades green
$HL when is earnings
$HL used to this fuckery!! Not leaving no chance !