Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

HL

Hecla Mining Company

$1.39 0.06 (4.14%)
17:49 EDT HL Stock Quote Delayed 15 Minutes
  • HL Stock Chart
  • Historical HL Prices
Dividend & Yield:       0.01 (0.58%)
P/E:       -12.64
Market Cap:       556.88M
EPS:       -0.11
Volume:       3.49M
Day's Range:       1.38 - 1.48
52wk Range:       1.32 - 4.05
Previous Close:       1.39
Historical Data for HL
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/22/19 1.47 1.48 1.38 3,493,213 1.39 -0.06   -4.14%
05/21/19 1.40 1.48 1.32 7,023,070 1.45 0.05   3.57%
05/20/19 1.50 1.52 1.40 6,676,284 1.40 -0.12   -7.89%
05/17/19 1.50 1.54 1.49 6,873,100 1.52 0.01   0.66%
05/16/19 1.57 1.58 1.50 6,660,007 1.51 -0.06   -3.82%
05/15/19 1.55 1.60 1.55 5,344,904 1.57 0.02   1.29%
05/14/19 1.55 1.62 1.53 6,546,511 1.55 -0.03   -1.90%
05/13/19 1.55 1.59 1.52 9,459,679 1.58 0.02   1.28%
05/10/19 1.78 1.78 1.53 17,520,700 1.56 -0.21   -11.86%
05/09/19 2.00 2.01 1.76 15,413,248 1.77 -0.27   -13.24%
05/08/19 2.12 2.12 2.00 5,913,782 2.04 -0.06   -2.86%
05/07/19 2.01 2.12 2.00 6,120,919 2.10 0.09   4.48%
05/06/19 2.00 2.07 1.99 3,193,650 2.01 -0.04   -1.95%
05/03/19 2.04 2.10 2.01 4,703,800 2.05 0.06   3.02%
05/02/19 2.05 2.07 1.95 10,513,684 1.99 -0.09   -4.33%
05/01/19 2.10 2.15 2.05 4,945,663 2.08 -0.02   -0.95%
04/30/19 2.15 2.18 2.10 4,754,015 2.10 -0.06   -2.78%
04/29/19 2.13 2.17 2.10 3,731,708 2.16 -0.01   -0.46%
04/26/19 2.05 2.19 2.05 6,246,000 2.17 0.14   6.90%
04/25/19 2.09 2.12 2.02 5,911,068 2.03 -0.07   -3.33%
04/24/19 2.08 2.13 2.06 4,782,935 2.10 0.01   0.48%
04/23/19 2.06 2.13 2.03 7,578,785 2.09 0.00   0.00%
04/22/19 2.15 2.17 2.06 6,886,897 2.09 -0.06   -2.79%
04/18/19 2.28 2.32 2.13 8,226,300 2.15 -0.15   -6.52%
04/17/19 2.30 2.31 2.27 2,704,650 2.30 0.01   0.44%
04/16/19 2.29 2.34 2.23 4,749,324 2.29 0.02   0.88%
04/15/19 2.23 2.33 2.22 4,517,185 2.27 0.04   1.79%
04/12/19 2.29 2.31 2.21 8,273,100 2.23 -0.06   -2.62%
04/11/19 2.33 2.35 2.26 4,930,302 2.29 -0.08   -3.38%
04/10/19 2.39 2.41 2.34 4,201,453 2.37 -0.03   -1.25%
04/09/19 2.45 2.46 2.36 4,258,895 2.40 -0.05   -2.04%
04/08/19 2.43 2.48 2.40 5,134,750 2.45 0.05   2.08%
04/05/19 2.40 2.41 2.33 2,780,600 2.40 0.00   0.00%
04/04/19 2.29 2.42 2.27 3,837,925 2.40 0.10   4.35%
04/03/19 2.25 2.38 2.23 6,186,862 2.30 0.07   3.14%
04/02/19 2.24 2.27 2.21 3,410,481 2.23 0.00   0.00%
04/01/19 2.32 2.34 2.21 5,810,992 2.23 -0.07   -3.04%
03/29/19 2.37 2.38 2.30 3,584,500 2.30 -0.04   -1.71%
03/28/19 2.38 2.41 2.31 4,264,034 2.34 -0.08   -3.31%
03/27/19 2.45 2.47 2.42 2,028,349 2.42 -0.04   -1.63%
03/26/19 2.43 2.47 2.39 2,941,006 2.46 0.01   0.41%
03/25/19 2.45 2.46 2.40 5,181,317 2.45 0.02   0.82%
03/22/19 2.46 2.49 2.39 4,235,800 2.43 -0.03   -1.22%
03/21/19 2.48 2.53 2.38 6,003,664 2.46 0.00   0.00%
03/20/19 2.41 2.49 2.35 5,617,044 2.46 0.06   2.50%
03/19/19 2.43 2.47 2.38 4,757,142 2.40 0.00   0.00%
03/18/19 2.47 2.50 2.35 5,868,205 2.40 -0.07   -2.83%
03/15/19 2.34 2.47 2.34 15,657,500 2.47 0.14   6.01%
03/14/19 2.35 2.40 2.32 3,059,770 2.33 -0.09   -3.72%
03/13/19 2.40 2.45 2.37 4,335,035 2.42 0.04   1.68%
03/12/19 2.32 2.41 2.32 4,453,501 2.38 0.08   3.48%
03/11/19 2.29 2.33 2.25 4,588,382 2.30 0.00   0.00%
03/08/19 2.32 2.35 2.23 6,398,000 2.30 0.06   2.68%
03/07/19 2.23 2.28 2.17 5,078,705 2.24 0.01   0.45%
03/06/19 2.34 2.39 2.21 7,551,971 2.23 -0.12   -5.11%
03/05/19 2.32 2.40 2.26 6,132,327 2.35 0.05   2.17%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

F
Strong Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?