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
2018-07-13 3.455 3.49 3.45 3.455 133,896
2018-07-12 3.47 3.51 3.42 3.495 59,567
2018-07-11 3.595 3.64 3.42 3.425 278,263
2018-07-10 3.68 3.685 3.615 3.635 101,148
2018-07-09 3.78 3.80 3.675 3.675 153,298
2018-07-06 3.66 3.73 3.645 3.73 142,437
2018-07-05 3.60 3.64 3.555 3.635 113,546
2018-07-03 3.535 3.61 3.535 3.565 168,926
2018-07-02 3.435 3.47 3.425 3.46 229,823
2018-06-29 3.48 3.515 3.44 3.485 183,523
2018-06-28 3.545 3.545 3.44 3.455 200,060
2018-06-27 3.65 3.68 3.525 3.525 183,458
2018-06-26 3.68 3.685 3.595 3.665 203,125
2018-06-25 3.87 3.90 3.66 3.71 285,945
2018-06-22 3.83 3.91 3.83 3.885 128,032
2018-06-21 3.84 3.86 3.805 3.835 143,773
2018-06-20 3.825 3.845 3.80 3.825 169,941
2018-06-19 3.82 3.83 3.78 3.825 197,391
2018-06-18 3.82 3.86 3.80 3.845 127,400
2018-06-15 3.87 3.87 3.81 3.84 338,860
2018-06-14 3.97 3.97 3.855 3.905 195,320
2018-06-13 3.94 3.95 3.89 3.915 189,619
2018-06-12 3.815 3.92 3.815 3.91 242,171
2018-06-11 3.77 3.83 3.77 3.825 297,352
2018-06-08 3.79 3.835 3.74 3.74 137,058
2018-06-07 3.80 3.835 3.765 3.78 221,032
2018-06-06 3.74 3.77 3.715 3.77 162,021
2018-06-05 3.63 3.745 3.625 3.725 411,126
2018-06-04 3.715 3.715 3.615 3.62 204,246
2018-06-01 3.74 3.77 3.69 3.705 310,849

» More Hecla Mng Stock Price History

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