Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,220.23
-580.71(-0.91%)
CMC Crypto 200
1,329.59
-66.95(-4.79%)

Hecla Mining Company (HL-PB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

51.00

0.00

(0.00%)

At close: 01:26PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	51.00	51.00	51.00	51.00	51.00	-
25 Apr 2024	52.00	52.24	51.00	51.00	51.00	1,480
24 Apr 2024	53.49	53.49	53.49	53.49	53.49	-
23 Apr 2024	53.49	53.49	53.49	53.49	53.49	250
22 Apr 2024	52.79	52.79	52.79	52.79	52.79	-
19 Apr 2024	52.79	52.79	52.79	52.79	52.79	-
18 Apr 2024	52.79	52.79	52.79	52.79	52.79	-
17 Apr 2024	52.79	52.79	52.79	52.79	52.79	-
16 Apr 2024	52.79	52.79	52.79	52.79	52.79	-
15 Apr 2024	52.79	52.79	52.79	52.79	52.79	-
12 Apr 2024	52.79	52.79	52.79	52.79	52.79	103
11 Apr 2024	52.10	52.10	52.10	52.10	52.10	-
10 Apr 2024	52.10	52.10	52.10	52.10	52.10	-
09 Apr 2024	52.12	52.12	52.10	52.10	52.10	586
08 Apr 2024	52.00	52.00	52.00	52.00	52.00	-
05 Apr 2024	52.89	52.89	52.00	52.00	52.00	397
04 Apr 2024	52.04	52.92	52.04	52.91	52.91	691
03 Apr 2024	52.00	52.00	51.99	52.00	52.00	2,142
02 Apr 2024	54.00	54.00	53.42	53.80	53.80	501
01 Apr 2024	52.59	53.40	52.15	52.94	52.94	446
28 Mar 2024	52.01	52.01	51.39	51.39	51.39	1,566
27 Mar 2024	53.46	53.46	51.75	51.75	51.75	879
26 Mar 2024	52.66	52.66	52.05	52.51	52.51	1,297
25 Mar 2024	53.27	53.27	53.27	53.27	53.27	218
22 Mar 2024	52.60	52.60	52.60	52.60	52.60	-
21 Mar 2024	54.30	54.30	52.43	52.60	52.60	899
20 Mar 2024	54.42	54.42	54.42	54.42	54.42	-
19 Mar 2024	54.42	54.42	54.42	54.42	54.42	-
18 Mar 2024	54.42	54.42	54.42	54.42	54.42	-
15 Mar 2024	54.42	54.42	54.42	54.42	54.42	-
14 Mar 2024	54.42	54.42	54.42	54.42	54.42	-
14 Mar 2024	0.875 Dividend
13 Mar 2024	54.42	54.42	54.42	54.42	53.55	-
12 Mar 2024	54.42	54.42	54.42	54.42	53.55	-
11 Mar 2024	54.42	54.42	54.42	54.42	53.55	-
08 Mar 2024	54.42	54.42	54.42	54.42	53.55	-
07 Mar 2024	54.42	54.42	54.42	54.42	53.55	-
06 Mar 2024	54.42	54.42	54.42	54.42	53.55	-
05 Mar 2024	53.00	54.42	53.00	54.42	53.55	444
04 Mar 2024	54.88	54.88	54.88	54.88	54.00	-
01 Mar 2024	54.88	54.88	54.88	54.88	54.00	-
29 Feb 2024	54.88	54.88	54.88	54.88	54.00	-
28 Feb 2024	54.88	54.88	54.88	54.88	54.00	-
27 Feb 2024	54.88	54.88	54.88	54.88	54.00	-
26 Feb 2024	54.88	54.88	54.88	54.88	54.00	-
23 Feb 2024	54.88	54.88	54.88	54.88	54.00	100
22 Feb 2024	53.06	53.06	53.06	53.06	52.21	100
21 Feb 2024	53.73	53.73	53.73	53.73	52.87	-
20 Feb 2024	53.73	53.73	53.73	53.73	52.87	-
16 Feb 2024	53.73	53.73	53.73	53.73	52.87	-
15 Feb 2024	53.73	53.73	53.73	53.73	52.87	-
14 Feb 2024	53.73	53.73	53.73	53.73	52.87	-
13 Feb 2024	53.73	53.73	53.73	53.73	52.87	102
12 Feb 2024	54.50	54.50	54.50	54.50	53.62	-
09 Feb 2024	54.50	54.50	54.50	54.50	53.62	293
08 Feb 2024	53.10	53.10	53.10	53.10	52.25	-
07 Feb 2024	53.10	53.10	53.10	53.10	52.25	-
06 Feb 2024	53.10	53.10	53.10	53.10	52.25	229
05 Feb 2024	54.98	54.98	54.98	54.98	54.10	-
02 Feb 2024	54.98	54.98	54.98	54.98	54.10	-
01 Feb 2024	54.98	54.98	54.98	54.98	54.10	-
31 Jan 2024	54.98	54.98	54.98	54.98	54.10	-
30 Jan 2024	54.98	54.98	54.98	54.98	54.10	107
29 Jan 2024	53.31	53.31	53.31	53.31	52.45	-
26 Jan 2024	53.31	53.31	53.31	53.31	52.45	-
25 Jan 2024	53.31	53.31	53.31	53.31	52.45	289
24 Jan 2024	53.79	53.79	53.79	53.79	52.93	-
23 Jan 2024	53.79	53.79	53.79	53.79	52.93	-
22 Jan 2024	53.79	53.79	53.79	53.79	52.93	-
19 Jan 2024	53.79	53.79	53.79	53.79	52.93	-
18 Jan 2024	53.79	53.79	53.79	53.79	52.93	-
17 Jan 2024	53.79	53.79	53.79	53.79	52.93	257
16 Jan 2024	53.57	53.57	53.57	53.57	52.71	-
12 Jan 2024	56.17	56.17	53.57	53.57	52.71	354
11 Jan 2024	58.49	58.49	58.49	58.49	57.55	140
10 Jan 2024	54.85	55.55	54.85	55.45	54.56	1,545
09 Jan 2024	54.00	54.00	54.00	54.00	53.13	-
08 Jan 2024	53.31	54.00	53.31	54.00	53.13	492
05 Jan 2024	54.30	54.30	54.30	54.30	53.43	-
04 Jan 2024	54.30	54.30	54.30	54.30	53.43	-
03 Jan 2024	54.30	54.30	54.30	54.30	53.43	-
02 Jan 2024	54.30	54.30	54.30	54.30	53.43	210
29 Dec 2023	54.42	54.42	54.42	54.42	53.55	-
28 Dec 2023	54.42	54.42	54.42	54.42	53.55	117
27 Dec 2023	54.10	54.10	54.10	54.10	53.23	185
26 Dec 2023	53.72	53.72	53.72	53.72	52.86	-
22 Dec 2023	53.72	53.72	53.72	53.72	52.86	-
21 Dec 2023	53.72	53.72	53.72	53.72	52.86	-
20 Dec 2023	53.72	53.72	53.72	53.72	52.86	-
19 Dec 2023	53.00	53.72	53.00	53.72	52.86	412
18 Dec 2023	52.32	52.32	52.32	52.32	51.48	-
15 Dec 2023	52.32	52.32	52.32	52.32	51.48	208
14 Dec 2023	52.12	52.12	52.12	52.12	51.28	250
14 Dec 2023	0.875 Dividend
13 Dec 2023	51.25	51.25	51.25	51.25	49.57	503
12 Dec 2023	54.40	54.40	54.40	54.40	52.61	-
11 Dec 2023	54.40	54.40	54.40	54.40	52.61	-
08 Dec 2023	54.40	54.40	54.40	54.40	52.61	-
07 Dec 2023	54.43	54.43	54.40	54.40	52.61	254
06 Dec 2023	53.00	53.00	53.00	53.00	51.26	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,220.23-580.71(-0.91%)

CMC Crypto 2001,329.59-66.95(-4.79%)

Hecla Mining Company (HL-PB)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,220.23
-580.71(-0.91%)

CMC Crypto 200
1,329.59
-66.95(-4.79%)