Hecla Mining Company (HL) Historical Stock Data
5.74 ↑0.34 (6.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HL is down -0.50% a day on average. There have been 12 days where Hecla Mining Company closed green and 18 days where HL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 5.47 | 5.74 | ↑$0.27 (4.94%) | 5.47 | 5.80 | 11.75M |
| 2024-12-02 | 5.47 | 5.40 | ↓$0.07 (-1.28%) | 5.35 | 5.48 | 9.52M |
| 2024-11-29 | 5.54 | 5.52 | ↓$0.02 (-0.36%) | 5.50 | 5.66 | 4.52M |
| 2024-11-27 | 5.48 | 5.49 | ↑$0.01 (0.18%) | 5.44 | 5.57 | 10.18M |
| 2024-11-26 | 5.36 | 5.43 | ↑$0.07 (1.31%) | 5.36 | 5.50 | 10.05M |
| 2024-11-25 | 5.26 | 5.42 | ↑$0.16 (3.04%) | 5.22 | 5.46 | 13.47M |
| 2024-11-22 | 5.73 | 5.52 | ↓$0.21 (-3.66%) | 5.49 | 5.76 | 13.54M |
| 2024-11-21 | 5.66 | 5.69 | ↑$0.03 (0.53%) | 5.59 | 5.74 | 9.88M |
| 2024-11-20 | 5.65 | 5.63 | ↓$0.02 (-0.35%) | 5.54 | 5.67 | 8.79M |
| 2024-11-19 | 5.70 | 5.70 | ↑$0.00 (0.00%) | 5.57 | 5.76 | 9.82M |
| 2024-11-18 | 5.75 | 5.65 | ↓$0.10 (-1.74%) | 5.61 | 5.80 | 13.97M |
| 2024-11-15 | 5.68 | 5.50 | ↓$0.18 (-3.17%) | 5.38 | 5.72 | 31.10M |
| 2024-11-14 | 5.46 | 5.60 | ↑$0.14 (2.56%) | 5.38 | 5.66 | 19.14M |
| 2024-11-13 | 5.54 | 5.42 | ↓$0.12 (-2.17%) | 5.39 | 5.61 | 10.95M |
| 2024-11-12 | 5.58 | 5.46 | ↓$0.12 (-2.15%) | 5.35 | 5.63 | 12.02M |
| 2024-11-11 | 5.44 | 5.58 | ↑$0.14 (2.57%) | 5.38 | 5.63 | 18.08M |
| 2024-11-08 | 5.92 | 5.73 | ↓$0.19 (-3.21%) | 5.59 | 5.97 | 17.70M |
| 2024-11-07 | 6.10 | 6.02 | ↓$0.08 (-1.31%) | 5.86 | 6.14 | 21.36M |
| 2024-11-06 | 5.89 | 6.20 | ↑$0.31 (5.26%) | 5.82 | 6.27 | 14.90M |
| 2024-11-05 | 6.39 | 6.30 | ↓$0.09 (-1.41%) | 6.27 | 6.45 | 7.69M |
| 2024-11-04 | 6.45 | 6.32 | ↓$0.13 (-2.02%) | 6.27 | 6.49 | 9.49M |
| 2024-11-01 | 6.57 | 6.40 | ↓$0.17 (-2.59%) | 6.40 | 6.64 | 12.27M |
| 2024-10-31 | 6.59 | 6.49 | ↓$0.10 (-1.52%) | 6.33 | 6.60 | 13.19M |
| 2024-10-30 | 6.98 | 6.77 | ↓$0.21 (-3.01%) | 6.71 | 7.00 | 10.67M |
| 2024-10-29 | 6.94 | 7.06 | ↑$0.12 (1.73%) | 6.86 | 7.09 | 11.07M |
| 2024-10-28 | 6.80 | 6.83 | ↑$0.03 (0.44%) | 6.75 | 6.94 | 7.81M |
| 2024-10-25 | 6.92 | 6.80 | ↓$0.12 (-1.73%) | 6.78 | 7.07 | 11.51M |
| 2024-10-24 | 7.23 | 6.98 | ↓$0.25 (-3.46%) | 6.80 | 7.25 | 17.90M |
| 2024-10-23 | 7.33 | 7.16 | ↓$0.17 (-2.32%) | 7.03 | 7.37 | 12.40M |
| 2024-10-22 | 7.53 | 7.53 | ↑$0.00 (0.00%) | 7.48 | 7.68 | 11.01M |
Create an account or log in to view more rows.
$HL gonna take my L with this one
$HL good times
$HL what time we going green?
$HL Buy Buy Buy
$HL BUY BUY BUY BUY
$HL added
$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