HECLA MNG Historical Stock Price

Below is the stock price history for Hecla Mng HL. Data is recorded each day for the historical open, high, low, close and volume. The Hecla Mng stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hecla Mng Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 3.845 3.925 3.765 3.88 314,205
2017-12-14 3.79 3.86 3.72 3.805 392,618
2017-12-13 3.60 3.865 3.60 3.805 272,236
2017-12-12 3.62 3.64 3.575 3.605 159,643
2017-12-11 3.60 3.765 3.59 3.615 227,780
2017-12-08 3.56 3.715 3.54 3.585 295,600
2017-12-07 3.52 3.58 3.43 3.46 116,659
2017-12-06 3.60 3.60 3.54 3.545 207,570
2017-12-05 3.67 3.68 3.59 3.615 231,047
2017-12-04 3.70 3.81 3.655 3.67 173,819
2017-12-01 3.75 3.84 3.71 3.725 268,553
2017-11-30 3.79 3.855 3.72 3.745 192,342
2017-11-29 3.80 3.80 3.71 3.725 110,786
2017-11-28 3.80 3.835 3.79 3.80 153,735
2017-11-27 3.87 3.87 3.78 3.85 116,157
2017-11-24 3.89 3.92 3.845 3.845 61,589
2017-11-22 3.97 3.97 3.865 3.885 174,925
2017-11-21 3.89 3.945 3.89 3.915 141,976
2017-11-20 3.91 3.95 3.805 3.85 188,639
2017-11-17 3.96 3.97 3.86 3.86 196,862
2017-11-16 4.01 4.02 3.93 3.965 258,175
2017-11-15 3.78 4.00 3.76 3.945 349,128
2017-11-14 3.89 3.91 3.64 3.71 614,891
2017-11-13 4.03 4.03 3.875 3.925 369,142
2017-11-10 4.22 4.24 4.04 4.045 288,030
2017-11-09 4.57 4.57 4.05 4.165 601,341
2017-11-08 4.63 4.65 4.57 4.615 233,902
2017-11-07 4.60 4.74 4.53 4.595 411,437
2017-11-06 4.50 4.535 4.475 4.51 396,462
2017-11-03 4.57 4.57 4.44 4.44 237,593

» More Hecla Mng Stock Price History

To see other companies like Hecla Mng (HL), view our stock market today for news, and other data.