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
2018-10-17 3.035 3.06 3.00 3.035 247,039
2018-10-16 3.08 3.08 2.94 2.985 376,759
2018-10-15 2.945 2.97 2.905 2.91 265,454
2018-10-12 2.88 2.925 2.81 2.895 238,948
2018-10-11 2.825 2.975 2.825 2.955 391,251
2018-10-10 2.75 2.80 2.715 2.795 291,831
2018-10-09 2.795 2.845 2.775 2.825 249,657
2018-10-08 2.79 2.845 2.73 2.845 198,819
2018-10-05 2.88 2.895 2.85 2.875 162,005
2018-10-04 2.99 3.00 2.895 2.905 276,530
2018-10-03 2.91 2.95 2.905 2.925 170,114
2018-10-02 2.91 2.945 2.905 2.935 182,953
2018-10-01 2.78 2.825 2.775 2.795 95,805
2018-09-28 2.775 2.825 2.77 2.785 177,259
2018-09-27 2.705 2.775 2.70 2.715 173,119
2018-09-26 2.92 2.93 2.865 2.865 202,313
2018-09-25 3.025 3.035 2.925 2.94 198,510
2018-09-24 3.00 3.01 2.92 2.955 293,214
2018-09-21 3.005 3.015 2.945 2.975 318,499
2018-09-20 3.085 3.085 3.02 3.05 305,476
2018-09-19 3.095 3.115 3.02 3.035 466,704
2018-09-18 3.06 3.06 2.985 3.005 276,942
2018-09-17 2.885 3.05 2.885 3.005 472,720
2018-09-14 2.85 2.90 2.81 2.835 134,347
2018-09-13 2.95 2.98 2.82 2.84 210,475
2018-09-12 2.70 2.995 2.70 2.945 362,669
2018-09-11 2.67 2.715 2.60 2.695 225,725
2018-09-10 2.74 2.785 2.705 2.715 222,623
2018-09-07 2.695 2.745 2.68 2.715 188,914
2018-09-06 2.83 2.855 2.725 2.765 217,802

» More Hecla Mng Stock Price History

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