Hecla Mining Co (HL) stock
HLNYSEMining & Quarrying of Nonmetallic Minerals (No Fuels)Fiscal year ends December 31Also trades as HL.PB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 22/3031% below fair value
$13.53−0.92 (-6.37%)
Close on Oct 30, 2026Market cap $9.09BP/E 27.6Yield 0.30%
Price history
Hecla Mining share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.53
-6.37% on the day
52-week range
$11.81 – $34.17
-60.4% from the high
Change over 52 weeks
+4.9%
From $12.90 on Oct 30, 2025
Average volume
36.20M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $13.91 | $14.93 | $13.18 | $13.53 | -2.31% | 142,331,360 |
| Oct 19, 2026 | $15.33 | $15.64 | $13.50 | $13.85 | -9.48% | 146,995,240 |
| Oct 12, 2026 | $16.81 | $16.96 | $14.64 | $15.30 | -10.37% | 137,901,020 |
| Oct 5, 2026 | $17.42 | $17.43 | $16.17 | $17.07 | -0.76% | 170,401,730 |
| Sep 28, 2026 | $17.15 | $17.63 | $16.70 | $17.20 | -5.44% | 169,035,540 |
| Sep 21, 2026 | $18.98 | $19.29 | $17.64 | $18.19 | -3.86% | 221,291,710 |
| Sep 14, 2026 | $19.02 | $19.28 | $17.59 | $18.92 | -4.35% | 229,388,660 |
| Sep 8, 2026 | $20.68 | $21.18 | $19.70 | $19.78 | -4.35% | 96,531,300 |
| Aug 31, 2026 | $20.36 | $21.62 | $18.91 | $20.68 | +1.47% | 131,334,210 |
| Aug 24, 2026 | $20.97 | $21.69 | $19.86 | $20.38 | -1.64% | 154,324,290 |
| Aug 17, 2026 | $18.50 | $21.45 | $17.81 | $20.72 | +12.79% | 229,028,920 |
| Aug 10, 2026 | $16.76 | $18.83 | $16.67 | $18.37 | +9.02% | 204,768,320 |
| Aug 3, 2026 | $13.94 | $17.03 | $13.78 | $16.85 | +19.33% | 175,006,930 |
| Jul 27, 2026 | $15.24 | $15.35 | $13.79 | $14.12 | -6.74% | 166,530,350 |
| Jul 20, 2026 | $14.26 | $16.19 | $14.06 | $15.14 | +5.65% | 287,916,860 |
| Jul 13, 2026 | $15.30 | $16.05 | $14.09 | $14.33 | -9.42% | 207,179,180 |
| Jul 6, 2026 | $16.46 | $16.65 | $14.67 | $15.82 | -3.12% | 140,954,980 |
| Jun 29, 2026 | $15.55 | $16.67 | $14.96 | $16.33 | +5.08% | 104,753,690 |
| Jun 22, 2026 | $15.54 | $16.04 | $14.27 | $15.54 | -2.63% | 242,238,530 |
| Jun 15, 2026 | $16.57 | $17.38 | $15.65 | $15.96 | +4.38% | 131,468,770 |
| Jun 8, 2026 | $15.11 | $15.39 | $13.81 | $15.29 | +3.45% | 107,277,800 |
| Jun 1, 2026 | $17.15 | $17.87 | $14.61 | $14.78 | -16.83% | 102,858,360 |
| May 26, 2026 | $17.46 | $17.93 | $16.38 | $17.77 | +4.65% | 56,868,749 |
| May 18, 2026 | $17.98 | $18.14 | $16.27 | $16.98 | -3.74% | 63,886,690 |
| May 11, 2026 | $19.17 | $21.30 | $17.54 | $17.64 | -5.21% | 89,865,210 |
| May 4, 2026 | $17.70 | $19.73 | $17.03 | $18.61 | +3.05% | 76,974,649 |
| Apr 27, 2026 | $18.71 | $18.79 | $17.13 | $18.06 | -3.94% | 52,293,850 |
| Apr 20, 2026 | $19.20 | $19.44 | $17.79 | $18.80 | -3.79% | 59,428,869 |
| Apr 13, 2026 | $19.00 | $20.36 | $18.97 | $19.54 | +0.41% | 60,122,529 |
| Apr 6, 2026 | $19.00 | $21.05 | $18.62 | $19.46 | +1.46% | 56,356,558 |
| Mar 30, 2026 | $18.33 | $19.77 | $16.88 | $19.18 | +6.97% | 65,762,450 |
| Mar 23, 2026 | $17.23 | $18.93 | $17.05 | $17.93 | +4.00% | 86,276,420 |
| Mar 16, 2026 | $19.73 | $20.29 | $16.25 | $17.24 | -12.09% | 115,152,200 |
| Mar 9, 2026 | $19.83 | $22.68 | $18.91 | $19.61 | -3.83% | 81,201,320 |
| Mar 2, 2026 | $24.34 | $24.65 | $19.90 | $20.39 | -18.15% | 108,865,850 |
| Feb 23, 2026 | $24.45 | $25.21 | $22.45 | $24.91 | +3.71% | 104,920,050 |
| Feb 17, 2026 | $22.05 | $24.06 | $20.47 | $24.02 | +6.28% | 108,136,910 |
| Feb 9, 2026 | $23.36 | $24.26 | $20.77 | $22.60 | -0.75% | 101,482,920 |
| Feb 2, 2026 | $22.32 | $24.40 | $20.90 | $22.77 | +1.11% | 130,405,890 |
| Jan 26, 2026 | $33.60 | $34.17 | $22.13 | $22.52 | -29.20% | 220,891,830 |
| Jan 20, 2026 | $28.05 | $32.16 | $26.64 | $31.81 | +19.86% | 136,988,420 |
| Jan 12, 2026 | $23.93 | $26.58 | $23.23 | $26.54 | +18.22% | 123,368,370 |
| Jan 5, 2026 | $19.40 | $22.62 | $19.11 | $22.45 | +18.97% | 115,788,380 |
| Dec 29, 2025 | $19.18 | $19.94 | $18.04 | $18.87 | -6.58% | 73,402,560 |
| Dec 22, 2025 | $20.50 | $21.19 | $19.43 | $20.20 | +2.69% | 74,670,890 |
| Dec 15, 2025 | $19.63 | $20.57 | $18.52 | $19.67 | +4.57% | 211,767,930 |
| Dec 8, 2025 | $16.99 | $20.19 | $15.84 | $18.81 | +10.84% | 109,673,490 |
| Dec 1, 2025 | $17.24 | $18.12 | $16.50 | $16.97 | +0.89% | 93,779,640 |
| Nov 24, 2025 | $13.39 | $16.96 | $13.38 | $16.82 | +25.71% | 64,574,090 |
| Nov 17, 2025 | $14.30 | $14.85 | $12.80 | $13.38 | -8.36% | 77,711,710 |
| Nov 10, 2025 | $14.53 | $16.10 | $13.68 | $14.60 | +5.19% | 82,749,700 |
| Nov 3, 2025 | $12.78 | $15.42 | $11.81 | $13.88 | +7.85% | 107,611,990 |
| Oct 27, 2025 | $12.41 | $13.25 | $12.02 | $12.87 | -0.62% | 88,267,410 |
| Oct 20, 2025 | $14.31 | $14.56 | $12.29 | $12.95 | -7.04% | 77,195,300 |
| Oct 13, 2025 | $13.50 | $15.44 | $13.09 | $13.93 | +11.08% | 106,961,310 |
| Oct 6, 2025 | $12.08 | $13.84 | $11.95 | $12.54 | +5.38% | 102,025,480 |
| Sep 29, 2025 | $12.00 | $12.55 | $11.48 | $11.90 | +1.97% | 98,393,900 |
| Sep 22, 2025 | $11.42 | $11.96 | $10.91 | $11.67 | +6.48% | 134,048,400 |
| Sep 15, 2025 | $11.17 | $11.90 | $10.38 | $10.96 | -2.23% | 261,022,890 |
| Sep 8, 2025 | $9.45 | $11.51 | $9.41 | $11.21 | +24.28% | 182,793,440 |
| Sep 2, 2025 | $8.85 | $9.12 | $8.42 | $9.02 | +5.99% | 98,616,810 |
| Aug 25, 2025 | $7.91 | $8.54 | $7.78 | $8.51 | +7.86% | 90,263,500 |
| Aug 18, 2025 | $7.72 | $8.04 | $7.40 | $7.89 | +2.87% | 89,245,100 |
| Aug 11, 2025 | $7.37 | $7.87 | $7.25 | $7.67 | +0.92% | 105,423,810 |
| Aug 4, 2025 | $5.79 | $7.66 | $5.76 | $7.60 | +33.57% | 157,167,260 |
| Jul 28, 2025 | $6.02 | $6.06 | $5.62 | $5.69 | -7.33% | 83,213,630 |
| Jul 21, 2025 | $5.96 | $6.39 | $5.95 | $6.14 | +5.50% | 96,188,830 |
| Jul 14, 2025 | $6.42 | $6.48 | $5.79 | $5.82 | -7.91% | 100,664,440 |
| Jul 7, 2025 | $5.97 | $6.35 | $5.48 | $6.32 | +4.12% | 130,091,380 |
| Jun 30, 2025 | $5.86 | $6.16 | $5.85 | $6.07 | +3.94% | 76,742,240 |
| Jun 23, 2025 | $5.78 | $6.01 | $5.53 | $5.84 | +1.21% | 110,302,340 |
| Jun 16, 2025 | $6.04 | $6.11 | $5.74 | $5.77 | -3.99% | 103,504,170 |
| Jun 9, 2025 | $6.42 | $6.46 | $5.95 | $6.01 | -4.15% | 89,508,260 |
| Jun 2, 2025 | $5.28 | $6.90 | $5.28 | $6.27 | +21.98% | 160,641,880 |
| May 26, 2025 | $5.06 | $5.38 | $5.00 | $5.14 | +0.78% | 67,365,752 |
| May 19, 2025 | $4.93 | $5.23 | $4.82 | $5.10 | +4.72% | 67,387,380 |
| May 12, 2025 | $4.99 | $5.17 | $4.68 | $4.87 | -5.44% | 102,150,230 |
| May 5, 2025 | $4.78 | $5.23 | $4.51 | $5.15 | +13.44% | 139,470,020 |
| Apr 28, 2025 | $5.80 | $5.96 | $4.53 | $4.54 | -22.39% | 135,830,740 |
| Apr 21, 2025 | $6.07 | $6.21 | $5.45 | $5.85 | +0.69% | 98,477,890 |
| Apr 14, 2025 | $5.67 | $6.21 | $5.66 | $5.81 | +0.52% | 74,757,910 |
| Apr 7, 2025 | $4.55 | $5.88 | $4.46 | $5.78 | +22.46% | 148,786,560 |
| Mar 31, 2025 | $5.65 | $5.65 | $4.61 | $4.72 | -16.75% | 108,237,360 |
| Mar 24, 2025 | $5.79 | $6.18 | $5.62 | $5.67 | -1.56% | 81,872,440 |
| Mar 17, 2025 | $5.75 | $6.07 | $5.60 | $5.76 | +0.35% | 95,827,230 |
| Mar 10, 2025 | $5.33 | $5.89 | $5.08 | $5.74 | +5.71% | 139,883,310 |
| Mar 3, 2025 | $5.30 | $5.61 | $4.92 | $5.43 | +5.85% | 117,045,020 |
| Feb 24, 2025 | $5.23 | $5.37 | $4.91 | $5.13 | -1.72% | 90,755,960 |
| Feb 18, 2025 | $5.68 | $5.82 | $5.21 | $5.22 | -4.04% | 94,470,400 |
| Feb 10, 2025 | $6.06 | $6.45 | $5.42 | $5.44 | -7.48% | 115,301,820 |
| Feb 3, 2025 | $5.64 | $6.14 | $5.61 | $5.88 | +3.52% | 94,084,160 |
| Jan 27, 2025 | $5.38 | $5.92 | $5.20 | $5.68 | +3.46% | 73,411,580 |
| Jan 21, 2025 | $5.44 | $5.67 | $5.34 | $5.49 | +2.04% | 71,075,360 |
| Jan 13, 2025 | $5.12 | $5.58 | $4.99 | $5.38 | +3.46% | 66,692,048 |
| Jan 6, 2025 | $5.16 | $5.43 | $5.07 | $5.20 | +1.96% | 64,612,750 |
| Dec 30, 2024 | $4.94 | $5.29 | $4.82 | $5.10 | +1.80% | 51,020,160 |
| Dec 23, 2024 | $5.00 | $5.15 | $4.93 | $5.01 | -0.60% | 28,161,778 |
| Dec 16, 2024 | $5.40 | $5.41 | $4.90 | $5.04 | -6.67% | 61,315,555 |
| Dec 9, 2024 | $5.88 | $6.15 | $5.34 | $5.40 | -2.17% | 54,675,470 |
| Dec 2, 2024 | $5.47 | $5.84 | $5.35 | $5.52 | 0.00% | 50,217,657 |
| Nov 25, 2024 | $5.26 | $5.66 | $5.22 | $5.52 | 0.00% | 38,231,135 |
| Nov 18, 2024 | $5.75 | $5.80 | $5.49 | $5.52 | +0.36% | 56,007,237 |
| Nov 11, 2024 | $5.44 | $5.72 | $5.35 | $5.50 | -4.01% | 91,335,020 |
| Nov 4, 2024 | $6.45 | $6.49 | $5.59 | $5.73 | -10.47% | 71,150,738 |
| Oct 28, 2024 | $6.80 | $7.09 | $6.33 | $6.40 | -5.88% | 55,045,650 |
| Oct 21, 2024 | $7.51 | $7.68 | $6.78 | $6.80 | -6.98% | 68,462,070 |
| Oct 14, 2024 | $6.59 | $7.35 | $6.42 | $7.31 | +10.26% | 47,035,992 |
| Oct 7, 2024 | $6.55 | $6.80 | $6.25 | $6.63 | +0.45% | 43,043,649 |
| Sep 30, 2024 | $6.67 | $6.88 | $6.45 | $6.60 | -2.94% | 56,002,514 |
| Sep 23, 2024 | $6.82 | $7.40 | $6.59 | $6.80 | +0.44% | 72,841,780 |
| Sep 16, 2024 | $6.84 | $6.99 | $6.50 | $6.77 | -0.73% | 72,406,223 |
| Sep 9, 2024 | $5.50 | $6.86 | $5.48 | $6.82 | +25.14% | 52,030,986 |
| Sep 3, 2024 | $5.78 | $5.79 | $5.29 | $5.45 | -8.09% | 35,274,137 |
| Aug 26, 2024 | $6.26 | $6.30 | $5.84 | $5.93 | -4.20% | 39,573,191 |
| Aug 19, 2024 | $5.65 | $6.26 | $5.65 | $6.19 | +9.95% | 49,811,769 |
| Aug 12, 2024 | $5.04 | $5.74 | $4.98 | $5.63 | +11.71% | 39,883,290 |
| Aug 5, 2024 | $4.49 | $5.24 | $4.41 | $5.04 | +2.02% | 44,219,528 |
| Jul 29, 2024 | $5.66 | $5.87 | $4.89 | $4.94 | -12.57% | 51,438,704 |
| Jul 22, 2024 | $5.84 | $6.18 | $5.58 | $5.65 | -4.24% | 34,833,368 |
| Jul 15, 2024 | $6.06 | $6.35 | $5.71 | $5.90 | -1.99% | 47,546,262 |
| Jul 8, 2024 | $5.14 | $6.06 | $5.06 | $6.02 | +15.33% | 44,604,553 |
| Jul 1, 2024 | $4.85 | $5.32 | $4.76 | $5.22 | +7.63% | 24,682,712 |
| Jun 24, 2024 | $5.22 | $5.25 | $4.79 | $4.85 | -6.19% | 36,955,624 |
| Jun 17, 2024 | $5.13 | $5.39 | $5.00 | $5.17 | -0.58% | 35,917,568 |
| Jun 10, 2024 | $5.40 | $5.58 | $5.12 | $5.20 | -2.62% | 33,776,599 |
| Jun 3, 2024 | $5.85 | $5.92 | $5.28 | $5.34 | -9.34% | 40,798,219 |
| May 28, 2024 | $6.06 | $6.08 | $5.73 | $5.89 | +4.62% | 38,799,742 |
| May 20, 2024 | $6.17 | $6.29 | $5.60 | $5.63 | -7.70% | 49,528,414 |
| May 13, 2024 | $5.37 | $6.16 | $5.20 | $6.10 | +14.02% | 59,853,163 |
| May 6, 2024 | $4.91 | $5.68 | $4.86 | $5.35 | +12.87% | 56,523,333 |
| Apr 29, 2024 | $5.13 | $5.17 | $4.64 | $4.74 | -7.24% | 52,831,753 |
| Apr 22, 2024 | $5.01 | $5.33 | $4.94 | $5.11 | -3.77% | 56,461,571 |
| Apr 15, 2024 | $5.52 | $5.53 | $5.12 | $5.31 | -2.03% | 38,091,026 |
| Apr 8, 2024 | $5.64 | $5.90 | $5.23 | $5.42 | -1.99% | 63,951,505 |
| Apr 1, 2024 | $5.01 | $5.58 | $4.82 | $5.53 | +14.97% | 57,854,404 |
| Mar 25, 2024 | $4.29 | $4.87 | $4.23 | $4.81 | +13.71% | 25,068,953 |
| Mar 18, 2024 | $4.32 | $4.44 | $4.04 | $4.23 | -2.98% | 34,103,042 |
| Mar 11, 2024 | $4.11 | $4.45 | $4.05 | $4.36 | +7.39% | 40,608,057 |
| Mar 4, 2024 | $3.80 | $4.22 | $3.78 | $4.06 | +9.43% | 43,836,040 |
| Feb 26, 2024 | $3.52 | $3.73 | $3.41 | $3.71 | +2.77% | 35,062,975 |
| Feb 20, 2024 | $3.64 | $3.64 | $3.40 | $3.61 | 0.00% | 19,031,857 |
| Feb 12, 2024 | $3.59 | $3.76 | $3.33 | $3.61 | +1.12% | 37,126,655 |
| Feb 5, 2024 | $3.69 | $3.71 | $3.48 | $3.57 | -5.56% | 29,967,726 |
| Jan 29, 2024 | $4.02 | $4.12 | $3.72 | $3.78 | -5.26% | 31,562,107 |
| Jan 22, 2024 | $3.95 | $4.18 | $3.91 | $3.99 | -0.50% | 25,999,676 |
| Jan 16, 2024 | $4.32 | $4.33 | $3.92 | $4.01 | -8.66% | 19,761,626 |
| Jan 8, 2024 | $4.24 | $4.55 | $4.12 | $4.39 | +2.09% | 26,677,382 |
| Jan 2, 2024 | $4.80 | $4.85 | $4.27 | $4.30 | -10.60% | 26,818,884 |
| Dec 26, 2023 | $5.01 | $5.09 | $4.77 | $4.81 | -3.41% | 18,091,728 |
| Dec 18, 2023 | $4.97 | $5.15 | $4.84 | $4.98 | +0.61% | 29,838,497 |
| Dec 11, 2023 | $4.58 | $5.20 | $4.43 | $4.95 | +5.54% | 42,080,306 |
| Dec 4, 2023 | $5.02 | $5.02 | $4.63 | $4.69 | -8.58% | 27,012,034 |
| Nov 27, 2023 | $4.93 | $5.15 | $4.77 | $5.13 | +6.65% | 30,524,794 |
| Nov 20, 2023 | $4.53 | $4.91 | $4.49 | $4.81 | +3.66% | 18,254,477 |
| Nov 13, 2023 | $3.81 | $4.65 | $3.77 | $4.64 | +22.43% | 32,964,975 |
| Nov 6, 2023 | $4.30 | $4.36 | $3.60 | $3.79 | -12.67% | 30,093,469 |
| Oct 30, 2023 | $4.23 | $4.40 | $3.97 | $4.34 | +4.83% | 32,926,832 |
| Oct 23, 2023 | $4.17 | $4.36 | $3.98 | $4.14 | -2.82% | 36,310,114 |
| Oct 16, 2023 | $4.12 | $4.62 | $4.10 | $4.26 | +2.90% | 31,935,760 |
| Oct 9, 2023 | $3.85 | $4.23 | $3.65 | $4.14 | +9.52% | 32,417,321 |
| Oct 2, 2023 | $3.80 | $3.84 | $3.55 | $3.78 | -3.32% | 32,072,743 |
| Sep 25, 2023 | $3.97 | $4.12 | $3.78 | $3.91 | -1.76% | 23,231,554 |
| Sep 18, 2023 | $4.20 | $4.24 | $3.90 | $3.98 | -5.69% | 25,029,676 |
| Sep 11, 2023 | $4.07 | $4.34 | $3.96 | $4.22 | +5.50% | 42,769,983 |
| Sep 5, 2023 | $4.27 | $4.29 | $3.99 | $4.00 | -8.05% | 19,258,148 |
| Aug 28, 2023 | $4.35 | $4.75 | $4.31 | $4.35 | +0.93% | 27,037,139 |
| Aug 21, 2023 | $4.35 | $4.47 | $3.96 | $4.31 | -5.90% | 44,929,900 |
| Aug 14, 2023 | $4.73 | $4.80 | $4.44 | $4.58 | -4.58% | 29,093,562 |
| Aug 7, 2023 | $5.22 | $5.29 | $4.57 | $4.80 | -8.57% | 35,523,852 |
| Jul 31, 2023 | $5.63 | $5.82 | $5.17 | $5.25 | -5.91% | 23,583,302 |
| Jul 24, 2023 | $5.86 | $5.97 | $5.51 | $5.58 | -4.45% | 23,582,697 |
| Jul 17, 2023 | $5.81 | $6.23 | $5.75 | $5.84 | -1.35% | 25,089,166 |
| Jul 10, 2023 | $5.06 | $6.12 | $5.05 | $5.92 | +15.85% | 37,253,005 |
| Jul 3, 2023 | $5.17 | $5.32 | $5.00 | $5.11 | -0.78% | 20,097,978 |
| Jun 26, 2023 | $5.06 | $5.21 | $4.92 | $5.15 | +3.41% | 27,526,761 |
| Jun 20, 2023 | $5.20 | $5.21 | $4.95 | $4.98 | -5.86% | 33,344,311 |
| Jun 12, 2023 | $5.28 | $5.43 | $5.09 | $5.29 | -0.94% | 43,861,737 |
| Jun 5, 2023 | $5.44 | $5.68 | $5.32 | $5.34 | -2.55% | 24,181,823 |
| May 30, 2023 | $5.30 | $5.68 | $5.23 | $5.48 | +3.59% | 25,010,007 |
| May 22, 2023 | $5.34 | $5.55 | $5.17 | $5.29 | -0.75% | 31,295,918 |
| May 15, 2023 | $5.32 | $5.44 | $5.18 | $5.33 | 0.00% | 28,273,622 |
| May 8, 2023 | $6.12 | $6.21 | $5.26 | $5.33 | -12.91% | 36,250,402 |
| May 1, 2023 | $6.21 | $6.30 | $5.77 | $6.12 | +1.16% | 38,342,765 |
| Apr 24, 2023 | $6.11 | $6.29 | $5.95 | $6.05 | -0.98% | 30,967,284 |
| Apr 17, 2023 | $6.56 | $6.66 | $6.04 | $6.11 | -7.56% | 35,135,688 |
| Apr 10, 2023 | $6.35 | $7.00 | $6.31 | $6.61 | +3.12% | 46,607,444 |
| Apr 3, 2023 | $6.32 | $6.65 | $6.27 | $6.41 | +1.26% | 34,227,734 |
| Mar 27, 2023 | $5.78 | $6.43 | $5.75 | $6.33 | +7.11% | 39,787,253 |
| Mar 20, 2023 | $5.61 | $5.98 | $5.52 | $5.91 | +5.72% | 44,221,016 |
| Mar 13, 2023 | $5.41 | $5.78 | $5.32 | $5.59 | +8.12% | 65,340,304 |
| Mar 6, 2023 | $5.52 | $5.57 | $5.06 | $5.17 | -6.68% | 31,766,450 |
| Feb 27, 2023 | $5.01 | $5.55 | $4.97 | $5.54 | +11.24% | 45,750,014 |
| Feb 21, 2023 | $5.14 | $5.18 | $4.86 | $4.98 | -3.68% | 37,678,745 |
| Feb 13, 2023 | $5.65 | $5.69 | $4.94 | $5.17 | -9.62% | 52,171,323 |
| Feb 6, 2023 | $5.90 | $6.11 | $5.63 | $5.72 | -3.70% | 34,028,857 |
| Jan 30, 2023 | $6.20 | $6.40 | $5.89 | $5.94 | -4.81% | 36,695,846 |
| Jan 23, 2023 | $6.11 | $6.48 | $6.07 | $6.24 | -0.32% | 43,137,702 |
| Jan 17, 2023 | $6.12 | $6.32 | $5.93 | $6.26 | +0.48% | 36,709,222 |
| Jan 9, 2023 | $6.00 | $6.25 | $5.78 | $6.23 | +5.24% | 53,233,334 |
| Jan 3, 2023 | $5.71 | $5.97 | $5.53 | $5.92 | +6.47% | 35,544,482 |
| Dec 27, 2022 | $5.55 | $5.75 | $5.36 | $5.56 | +1.09% | 27,857,630 |
| Dec 19, 2022 | $5.33 | $5.73 | $5.14 | $5.50 | +3.77% | 37,318,237 |
| Dec 12, 2022 | $5.46 | $5.90 | $5.12 | $5.30 | -4.50% | 64,566,201 |
| Dec 5, 2022 | $5.65 | $5.85 | $5.30 | $5.55 | -2.97% | 43,316,452 |
| Nov 28, 2022 | $5.13 | $5.82 | $4.83 | $5.72 | +10.42% | 54,641,947 |
| Nov 21, 2022 | $4.85 | $5.23 | $4.66 | $5.18 | +5.07% | 25,306,860 |
| Nov 14, 2022 | $4.87 | $5.26 | $4.74 | $4.93 | -0.20% | 35,655,127 |
| Nov 7, 2022 | $4.83 | $5.12 | $4.47 | $4.94 | +3.78% | 50,184,698 |
| Oct 31, 2022 | $4.57 | $4.88 | $4.20 | $4.76 | +1.93% | 49,261,594 |
| Oct 24, 2022 | $4.73 | $5.07 | $4.51 | $4.67 | -2.51% | 38,634,509 |
| Oct 17, 2022 | $4.35 | $4.82 | $4.26 | $4.79 | +14.87% | 39,325,163 |
| Oct 10, 2022 | $4.25 | $4.57 | $4.10 | $4.17 | -2.11% | 43,236,950 |
| Oct 3, 2022 | $4.12 | $4.58 | $4.08 | $4.26 | +8.12% | 41,600,010 |
| Sep 26, 2022 | $3.60 | $4.07 | $3.41 | $3.94 | +8.54% | 40,320,126 |
| Sep 19, 2022 | $3.89 | $4.19 | $3.55 | $3.63 | -9.48% | 41,975,925 |
| Sep 12, 2022 | $4.34 | $4.46 | $3.77 | $4.01 | -3.84% | 50,441,433 |
| Sep 6, 2022 | $3.94 | $4.19 | $3.75 | $4.17 | +6.92% | 28,201,932 |
| Aug 29, 2022 | $4.04 | $4.19 | $3.68 | $3.90 | -4.41% | 26,748,612 |
| Aug 22, 2022 | $4.00 | $4.40 | $3.95 | $4.08 | +0.25% | 22,850,188 |
| Aug 15, 2022 | $4.51 | $4.56 | $4.06 | $4.07 | -11.90% | 22,712,918 |
| Aug 8, 2022 | $4.72 | $4.79 | $4.50 | $4.62 | -0.65% | 28,316,960 |
| Aug 1, 2022 | $4.55 | $4.87 | $4.31 | $4.65 | +2.65% | 27,073,479 |
| Jul 25, 2022 | $3.86 | $4.59 | $3.79 | $4.53 | +18.59% | 40,472,069 |
| Jul 18, 2022 | $3.85 | $4.15 | $3.80 | $3.82 | +1.33% | 31,368,504 |
| Jul 11, 2022 | $3.60 | $4.00 | $3.47 | $3.77 | +3.29% | 41,654,097 |
| Jul 5, 2022 | $3.84 | $3.88 | $3.44 | $3.65 | -8.98% | 38,357,212 |
| Jun 27, 2022 | $4.38 | $4.46 | $3.77 | $4.01 | -6.74% | 28,264,595 |
| Jun 21, 2022 | $4.33 | $4.58 | $4.06 | $4.30 | -1.15% | 30,896,938 |
| Jun 13, 2022 | $4.68 | $4.72 | $4.20 | $4.35 | -12.30% | 47,341,769 |
| Jun 6, 2022 | $5.15 | $5.17 | $4.46 | $4.96 | -1.00% | 28,999,780 |
| May 31, 2022 | $4.90 | $5.18 | $4.66 | $5.01 | +2.24% | 25,466,787 |
| May 23, 2022 | $4.79 | $5.00 | $4.58 | $4.90 | +5.15% | 28,223,578 |
| May 16, 2022 | $4.57 | $4.79 | $4.41 | $4.66 | +2.42% | 30,131,613 |
| May 9, 2022 | $4.82 | $4.82 | $4.07 | $4.55 | -8.27% | 51,984,841 |
| May 2, 2022 | $5.07 | $5.45 | $4.91 | $4.96 | -4.80% | 41,888,499 |
| Apr 25, 2022 | $5.80 | $5.91 | $5.14 | $5.21 | -14.03% | 47,455,322 |
| Apr 18, 2022 | $7.33 | $7.38 | $6.02 | $6.06 | -15.24% | 39,008,723 |
| Apr 11, 2022 | $6.97 | $7.27 | $6.62 | $7.15 | +5.93% | 36,580,308 |
| Apr 4, 2022 | $6.73 | $6.96 | $6.25 | $6.75 | +0.30% | 36,782,843 |
| Mar 28, 2022 | $6.63 | $6.79 | $6.13 | $6.73 | -0.74% | 37,504,971 |
| Mar 21, 2022 | $6.68 | $7.12 | $6.52 | $6.78 | +0.89% | 40,642,502 |
| Mar 14, 2022 | $6.66 | $7.13 | $6.21 | $6.72 | -2.04% | 63,322,168 |
| Mar 7, 2022 | $6.83 | $7.66 | $6.52 | $6.86 | +0.29% | 73,626,346 |
| Feb 28, 2022 | $5.93 | $6.90 | $5.69 | $6.84 | +16.52% | 63,582,093 |
| Feb 22, 2022 | $5.31 | $6.31 | $5.28 | $5.87 | +15.10% | 53,079,042 |
| Feb 14, 2022 | $5.53 | $5.55 | $5.02 | $5.10 | -5.90% | 44,241,212 |
| Feb 7, 2022 | $4.97 | $5.48 | $4.96 | $5.42 | +11.07% | 38,299,178 |
| Jan 31, 2022 | $4.75 | $5.22 | $4.69 | $4.88 | +3.17% | 31,645,001 |
| Jan 24, 2022 | $5.23 | $5.26 | $4.58 | $4.73 | -11.26% | 40,978,507 |
| Jan 18, 2022 | $5.15 | $5.91 | $5.09 | $5.33 | +4.92% | 44,526,773 |
| Jan 10, 2022 | $4.84 | $5.37 | $4.74 | $5.08 | +4.31% | 29,099,983 |
| Jan 3, 2022 | $5.13 | $5.38 | $4.74 | $4.87 | -6.70% | 30,025,431 |
| Dec 27, 2021 | $5.27 | $5.35 | $4.97 | $5.22 | -0.95% | 21,939,237 |
| Dec 20, 2021 | $4.91 | $5.36 | $4.87 | $5.27 | +5.40% | 23,344,951 |
| Dec 13, 2021 | $5.06 | $5.13 | $4.50 | $5.00 | -1.38% | 60,113,775 |
| Dec 6, 2021 | $5.07 | $5.45 | $4.99 | $5.07 | -0.98% | 24,418,932 |
| Nov 29, 2021 | $5.61 | $5.77 | $4.98 | $5.12 | -8.24% | 38,264,028 |
| Nov 22, 2021 | $5.80 | $6.07 | $5.45 | $5.58 | -7.46% | 21,329,836 |
| Nov 15, 2021 | $6.40 | $6.47 | $6.01 | $6.03 | -6.07% | 26,152,792 |
| Nov 8, 2021 | $6.13 | $6.53 | $5.85 | $6.42 | +7.18% | 37,934,838 |
| Nov 1, 2021 | $5.83 | $6.14 | $5.64 | $5.99 | +3.63% | 40,768,687 |
| Oct 25, 2021 | $5.95 | $6.24 | $5.78 | $5.78 | -1.03% | 33,434,951 |
| Oct 18, 2021 | $5.59 | $6.05 | $5.45 | $5.84 | +4.66% | 29,582,707 |
| Oct 11, 2021 | $5.51 | $5.74 | $5.09 | $5.58 | +1.45% | 45,227,665 |
| Oct 4, 2021 | $5.50 | $5.74 | $5.16 | $5.50 | -0.18% | 25,865,168 |
| Sep 27, 2021 | $5.55 | $5.71 | $5.38 | $5.51 | +0.92% | 30,538,391 |
| Sep 20, 2021 | $5.47 | $5.65 | $5.25 | $5.46 | -2.15% | 31,579,441 |
| Sep 13, 2021 | $6.03 | $6.26 | $5.50 | $5.58 | -7.77% | 42,483,886 |
| Sep 7, 2021 | $6.30 | $6.37 | $6.02 | $6.05 | -5.47% | 22,312,645 |
| Aug 30, 2021 | $6.14 | $6.53 | $5.92 | $6.40 | +5.44% | 23,539,014 |
| Aug 23, 2021 | $5.74 | $6.14 | $5.63 | $6.07 | +9.96% | 29,077,116 |
| Aug 16, 2021 | $6.12 | $6.14 | $5.43 | $5.52 | -9.95% | 29,998,400 |
| Aug 9, 2021 | $6.04 | $6.34 | $5.83 | $6.13 | -1.13% | 30,938,831 |
| Aug 2, 2021 | $6.70 | $6.82 | $5.98 | $6.20 | -7.32% | 29,082,286 |
| Jul 26, 2021 | $6.51 | $7.05 | $6.29 | $6.69 | +2.45% | 29,178,419 |
| Jul 19, 2021 | $6.45 | $6.83 | $6.33 | $6.53 | -2.39% | 29,825,965 |
| Jul 12, 2021 | $7.00 | $7.38 | $6.63 | $6.69 | -6.30% | 28,457,349 |
| Jul 6, 2021 | $7.65 | $7.71 | $6.85 | $7.14 | -4.29% | 22,301,064 |
| Jun 28, 2021 | $7.58 | $7.71 | $7.15 | $7.46 | -1.71% | 27,380,484 |
| Jun 21, 2021 | $7.71 | $8.18 | $7.57 | $7.59 | +0.66% | 46,974,504 |
| Jun 14, 2021 | $8.78 | $9.44 | $7.43 | $7.54 | -16.59% | 69,825,148 |
| Jun 7, 2021 | $8.89 | $9.36 | $8.72 | $9.04 | +1.35% | 28,293,875 |
| Jun 1, 2021 | $9.19 | $9.44 | $8.71 | $8.92 | -0.89% | 32,217,890 |
| May 24, 2021 | $8.75 | $9.06 | $8.59 | $9.00 | +3.69% | 42,409,271 |
| May 17, 2021 | $7.73 | $9.14 | $7.65 | $8.68 | +14.81% | 70,414,031 |
| May 10, 2021 | $7.53 | $7.66 | $6.84 | $7.56 | +3.85% | 48,194,134 |
| May 3, 2021 | $6.07 | $7.37 | $6.02 | $7.28 | +23.18% | 64,804,885 |
| Apr 26, 2021 | $6.45 | $6.56 | $5.84 | $5.91 | -7.22% | 38,210,939 |
| Apr 19, 2021 | $6.35 | $6.57 | $6.09 | $6.37 | -0.16% | 34,482,486 |
| Apr 12, 2021 | $6.03 | $6.70 | $5.87 | $6.38 | +5.28% | 31,771,062 |
| Apr 5, 2021 | $5.99 | $6.39 | $5.83 | $6.06 | +2.19% | 31,478,217 |
| Mar 29, 2021 | $5.83 | $6.00 | $5.41 | $5.93 | -0.17% | 28,638,586 |
| Mar 22, 2021 | $6.49 | $6.64 | $5.59 | $5.94 | -8.62% | 39,180,778 |
| Mar 15, 2021 | $6.57 | $6.98 | $6.46 | $6.50 | 0.00% | 53,198,451 |
| Mar 8, 2021 | $5.89 | $6.55 | $5.66 | $6.50 | +10.36% | 39,966,125 |
| Mar 1, 2021 | $6.69 | $6.81 | $5.31 | $5.89 | -9.80% | 66,794,890 |
| Feb 22, 2021 | $6.22 | $7.44 | $6.15 | $6.53 | +7.22% | 68,728,000 |
| Feb 16, 2021 | $6.12 | $6.32 | $5.65 | $6.09 | -1.30% | 38,933,277 |
| Feb 8, 2021 | $6.45 | $6.57 | $5.84 | $6.17 | +0.82% | 40,479,957 |
| Feb 1, 2021 | $7.23 | $8.45 | $5.23 | $6.12 | +7.56% | 127,187,370 |
| Jan 25, 2021 | $5.42 | $6.34 | $4.66 | $5.69 | +5.57% | 70,205,663 |
| Jan 19, 2021 | $5.49 | $5.75 | $5.18 | $5.39 | +1.51% | 35,817,778 |
| Jan 11, 2021 | $5.82 | $6.12 | $5.28 | $5.31 | -12.66% | 50,782,324 |
| Jan 4, 2021 | $6.84 | $7.06 | $5.94 | $6.08 | -6.17% | 58,546,901 |
| Dec 28, 2020 | $6.41 | $6.67 | $5.99 | $6.48 | +3.85% | 33,929,036 |
| Dec 21, 2020 | $6.18 | $6.35 | $5.82 | $6.24 | +2.30% | 29,825,993 |
| Dec 14, 2020 | $5.11 | $6.47 | $5.00 | $6.10 | +19.84% | 61,755,749 |
| Dec 7, 2020 | $5.15 | $5.42 | $4.98 | $5.09 | -1.74% | 31,217,131 |
| Nov 30, 2020 | $4.71 | $5.27 | $4.68 | $5.18 | +8.14% | 42,147,739 |
| Nov 23, 2020 | $5.07 | $5.12 | $4.65 | $4.79 | -6.99% | 31,206,932 |
| Nov 16, 2020 | $5.28 | $5.61 | $4.89 | $5.15 | -3.38% | 37,029,313 |
| Nov 9, 2020 | $5.12 | $5.42 | $4.94 | $5.33 | -4.65% | 38,926,825 |
| Nov 2, 2020 | $4.67 | $5.74 | $4.60 | $5.59 | +22.05% | 40,331,959 |
| Oct 26, 2020 | $5.07 | $5.18 | $4.32 | $4.58 | -11.07% | 43,352,830 |
| Oct 19, 2020 | $5.39 | $5.43 | $5.10 | $5.15 | -2.83% | 30,097,829 |
| Oct 12, 2020 | $5.56 | $5.60 | $5.23 | $5.30 | -4.16% | 25,441,899 |
| Oct 5, 2020 | $5.15 | $5.53 | $5.00 | $5.53 | +8.86% | 37,715,675 |
| Sep 28, 2020 | $5.05 | $5.24 | $4.90 | $5.08 | +3.25% | 35,171,714 |
| Sep 21, 2020 | $5.48 | $5.72 | $4.60 | $4.92 | -13.38% | 50,960,935 |
| Sep 14, 2020 | $5.57 | $5.93 | $5.46 | $5.68 | +4.22% | 47,225,292 |
| Sep 8, 2020 | $5.41 | $5.92 | $5.28 | $5.45 | -2.33% | 32,650,598 |
| Aug 31, 2020 | $6.01 | $6.24 | $5.21 | $5.58 | -5.42% | 47,856,807 |
| Aug 24, 2020 | $5.91 | $6.00 | $5.22 | $5.90 | +1.55% | 49,834,825 |
| Aug 17, 2020 | $6.30 | $6.52 | $5.72 | $5.81 | -3.81% | 49,432,061 |
| Aug 10, 2020 | $6.16 | $6.55 | $5.56 | $6.04 | -1.31% | 67,681,946 |
| Aug 3, 2020 | $5.55 | $6.79 | $5.31 | $6.12 | +10.87% | 85,610,740 |
| Jul 27, 2020 | $5.50 | $5.68 | $5.19 | $5.52 | +6.15% | 66,158,420 |
| Jul 20, 2020 | $4.67 | $5.46 | $4.58 | $5.20 | +13.79% | 92,220,630 |
| Jul 13, 2020 | $4.23 | $4.62 | $3.77 | $4.57 | +13.68% | 64,131,704 |
| Jul 6, 2020 | $3.32 | $4.03 | $3.19 | $4.02 | +26.02% | 65,298,976 |
| Jun 29, 2020 | $3.02 | $3.32 | $2.95 | $3.19 | +7.77% | 35,283,791 |
| Jun 22, 2020 | $3.00 | $3.16 | $2.85 | $2.96 | +3.86% | 43,297,066 |
| Jun 15, 2020 | $2.95 | $3.19 | $2.73 | $2.85 | -8.06% | 46,075,691 |
| Jun 8, 2020 | $3.20 | $3.47 | $3.01 | $3.10 | -2.52% | 45,858,642 |
| Jun 1, 2020 | $3.40 | $3.66 | $3.06 | $3.18 | -4.22% | 48,256,987 |
| May 26, 2020 | $3.35 | $3.42 | $2.99 | $3.32 | -0.90% | 39,958,874 |
| May 18, 2020 | $3.15 | $3.57 | $3.01 | $3.35 | +12.04% | 59,469,366 |
| May 11, 2020 | $2.65 | $3.01 | $2.47 | $2.99 | +12.41% | 44,197,363 |
| May 4, 2020 | $2.68 | $2.71 | $2.30 | $2.66 | -1.48% | 39,974,455 |
| Apr 27, 2020 | $2.49 | $2.77 | $2.38 | $2.70 | +9.31% | 41,089,588 |
| Apr 20, 2020 | $2.22 | $2.64 | $2.16 | $2.47 | +13.82% | 41,423,834 |
| Apr 13, 2020 | $2.13 | $2.50 | $1.97 | $2.17 | +3.33% | 63,417,481 |
| Apr 6, 2020 | $1.80 | $2.11 | $1.74 | $2.10 | +23.53% | 36,144,184 |
| Mar 30, 2020 | $1.91 | $2.08 | $1.66 | $1.70 | -11.46% | 38,727,277 |
| Mar 23, 2020 | $1.82 | $2.53 | $1.67 | $1.92 | +15.66% | 52,946,980 |
| Mar 16, 2020 | $1.52 | $2.21 | $1.40 | $1.66 | -1.78% | 73,158,840 |
| Mar 9, 2020 | $2.39 | $2.53 | $1.65 | $1.69 | -35.98% | 52,943,783 |
| Mar 2, 2020 | $2.73 | $2.96 | $2.54 | $2.64 | 0.00% | 45,209,778 |
| Feb 24, 2020 | $3.40 | $3.41 | $2.38 | $2.64 | -19.76% | 55,984,982 |
| Feb 18, 2020 | $2.99 | $3.37 | $2.99 | $3.29 | +12.67% | 42,876,702 |
| Feb 10, 2020 | $3.45 | $3.45 | $2.89 | $2.92 | -14.87% | 40,801,541 |
| Feb 3, 2020 | $3.02 | $3.47 | $2.87 | $3.43 | +13.20% | 52,745,452 |
| Jan 27, 2020 | $3.23 | $3.24 | $2.82 | $3.03 | -5.02% | 44,989,574 |
| Jan 21, 2020 | $3.04 | $3.21 | $3.01 | $3.19 | +2.90% | 23,345,425 |
| Jan 13, 2020 | $3.08 | $3.25 | $2.98 | $3.10 | +0.65% | 40,993,793 |
| Jan 6, 2020 | $3.43 | $3.48 | $3.04 | $3.08 | -8.06% | 60,548,301 |
| Dec 30, 2019 | $3.34 | $3.51 | $3.31 | $3.35 | +1.21% | 34,938,627 |
| Dec 23, 2019 | $3.02 | $3.51 | $3.02 | $3.31 | +10.33% | 42,527,739 |
| Dec 16, 2019 | $3.08 | $3.15 | $2.96 | $3.00 | -1.64% | 53,230,274 |
| Dec 9, 2019 | $2.81 | $3.10 | $2.74 | $3.05 | +9.71% | 42,753,522 |
| Dec 2, 2019 | $2.47 | $2.99 | $2.46 | $2.78 | +12.55% | 53,665,113 |
| Nov 25, 2019 | $2.33 | $2.53 | $2.28 | $2.47 | +6.01% | 27,863,499 |
| Nov 18, 2019 | $2.36 | $2.53 | $2.32 | $2.33 | -2.51% | 38,251,907 |
| Nov 11, 2019 | $2.34 | $2.49 | $2.31 | $2.39 | +3.46% | 45,737,675 |
| Nov 4, 2019 | $2.35 | $2.40 | $2.05 | $2.31 | -0.86% | 49,031,719 |
| Oct 28, 2019 | $2.12 | $2.34 | $2.04 | $2.33 | +10.95% | 35,655,275 |
| Oct 21, 2019 | $2.01 | $2.15 | $1.92 | $2.10 | +5.53% | 32,494,512 |
| Oct 14, 2019 | $1.92 | $2.04 | $1.78 | $1.99 | +4.19% | 26,186,420 |
| Oct 7, 2019 | $1.90 | $2.04 | $1.89 | $1.91 | -0.52% | 40,011,726 |
| Sep 30, 2019 | $1.90 | $1.95 | $1.74 | $1.92 | -1.03% | 34,968,280 |
| Sep 23, 2019 | $2.05 | $2.10 | $1.82 | $1.94 | -2.02% | 49,850,263 |
| Sep 16, 2019 | $1.86 | $2.00 | $1.82 | $1.98 | +9.39% | 41,161,326 |
| Sep 9, 2019 | $1.82 | $2.09 | $1.73 | $1.81 | +0.56% | 48,928,870 |
| Sep 3, 2019 | $1.80 | $1.99 | $1.79 | $1.80 | +1.12% | 51,316,029 |
| Aug 26, 2019 | $1.73 | $1.90 | $1.63 | $1.78 | +6.59% | 44,306,682 |
| Aug 19, 2019 | $1.46 | $1.69 | $1.44 | $1.67 | +15.17% | 38,481,134 |
| Aug 12, 2019 | $1.60 | $1.68 | $1.38 | $1.45 | -7.64% | 45,282,840 |
| Aug 5, 2019 | $1.94 | $2.08 | $1.50 | $1.57 | -16.93% | 69,327,949 |
| Jul 29, 2019 | $1.90 | $1.98 | $1.81 | $1.89 | +0.53% | 36,549,285 |
| Jul 22, 2019 | $1.92 | $2.01 | $1.80 | $1.88 | -0.53% | 42,844,924 |
| Jul 15, 2019 | $1.74 | $2.07 | $1.69 | $1.89 | +9.25% | 67,858,171 |
| Jul 8, 2019 | $1.71 | $1.76 | $1.61 | $1.73 | +0.58% | 26,254,795 |
| Jul 1, 2019 | $1.75 | $1.78 | $1.63 | $1.72 | -4.44% | 20,608,248 |
| Jun 24, 2019 | $1.87 | $1.90 | $1.66 | $1.80 | -2.17% | 45,658,549 |
| Jun 17, 2019 | $1.57 | $1.92 | $1.57 | $1.84 | +16.46% | 61,821,343 |
| Jun 10, 2019 | $1.41 | $1.74 | $1.39 | $1.58 | +7.48% | 29,034,027 |
| Jun 3, 2019 | $1.36 | $1.60 | $1.35 | $1.47 | +12.21% | 40,518,731 |
| May 28, 2019 | $1.39 | $1.39 | $1.21 | $1.31 | -5.76% | 31,267,970 |
| May 20, 2019 | $1.50 | $1.52 | $1.32 | $1.39 | -8.55% | 29,311,475 |
| May 13, 2019 | $1.55 | $1.62 | $1.49 | $1.52 | -2.56% | 34,904,380 |
| May 6, 2019 | $2.00 | $2.12 | $1.53 | $1.56 | -23.90% | 48,165,642 |
| Apr 29, 2019 | $2.13 | $2.18 | $1.95 | $2.05 | -5.53% | 28,648,895 |
| Apr 22, 2019 | $2.15 | $2.19 | $2.02 | $2.17 | +0.93% | 31,385,641 |
| Apr 15, 2019 | $2.23 | $2.34 | $2.13 | $2.15 | -3.59% | 20,187,572 |
| Apr 8, 2019 | $2.43 | $2.48 | $2.21 | $2.23 | -7.08% | 26,797,511 |
| Apr 1, 2019 | $2.32 | $2.42 | $2.21 | $2.40 | +4.35% | 22,024,310 |
| Mar 25, 2019 | $2.45 | $2.47 | $2.30 | $2.30 | -5.35% | 17,999,305 |
| Mar 18, 2019 | $2.47 | $2.53 | $2.35 | $2.43 | -1.62% | 26,481,825 |
| Mar 11, 2019 | $2.29 | $2.47 | $2.25 | $2.47 | +7.39% | 32,077,732 |
| Mar 4, 2019 | $2.28 | $2.40 | $2.17 | $2.30 | +0.44% | 34,189,966 |
| Feb 25, 2019 | $2.60 | $2.69 | $2.24 | $2.29 | -11.58% | 37,118,105 |
| Feb 19, 2019 | $2.73 | $3.07 | $2.56 | $2.59 | -3.72% | 35,431,592 |
| Feb 11, 2019 | $2.56 | $2.70 | $2.51 | $2.69 | +2.28% | 17,137,112 |
| Feb 4, 2019 | $2.62 | $2.73 | $2.56 | $2.63 | -0.38% | 15,972,897 |
| Jan 28, 2019 | $2.46 | $2.80 | $2.46 | $2.64 | +6.02% | 23,002,492 |
| Jan 22, 2019 | $2.42 | $2.50 | $2.30 | $2.49 | +3.32% | 15,484,396 |
| Jan 14, 2019 | $2.71 | $2.77 | $2.39 | $2.41 | -11.07% | 28,417,727 |
| Jan 7, 2019 | $2.59 | $2.93 | $2.52 | $2.71 | +5.04% | 28,767,875 |
| Dec 31, 2018 | $2.35 | $2.62 | $2.30 | $2.58 | +10.73% | 19,682,946 |
| Dec 24, 2018 | $2.41 | $2.50 | $2.29 | $2.33 | -3.32% | 23,640,009 |
| Dec 17, 2018 | $2.30 | $2.62 | $2.29 | $2.41 | +4.78% | 40,002,514 |
| Dec 10, 2018 | $2.39 | $2.44 | $2.27 | $2.30 | -4.56% | 17,545,991 |
| Dec 3, 2018 | $2.43 | $2.56 | $2.27 | $2.41 | +1.26% | 23,391,136 |
| Nov 26, 2018 | $2.55 | $2.63 | $2.34 | $2.38 | -6.67% | 23,874,920 |
| Nov 19, 2018 | $2.55 | $2.62 | $2.37 | $2.55 | -1.16% | 16,463,284 |
| Nov 12, 2018 | $2.42 | $2.70 | $2.19 | $2.58 | +6.17% | 37,033,035 |
| Nov 5, 2018 | $2.58 | $2.64 | $2.17 | $2.43 | -5.81% | 22,333,448 |
| Oct 29, 2018 | $2.47 | $2.64 | $2.35 | $2.58 | +5.31% | 25,820,295 |
| Oct 22, 2018 | $2.92 | $2.93 | $2.42 | $2.45 | -16.38% | 33,188,227 |
| Oct 15, 2018 | $2.95 | $3.09 | $2.89 | $2.93 | +1.03% | 27,044,570 |
| Oct 8, 2018 | $2.81 | $2.98 | $2.71 | $2.90 | +0.69% | 28,026,732 |
| Oct 1, 2018 | $2.78 | $3.00 | $2.75 | $2.88 | +3.23% | 18,729,258 |
| Sep 24, 2018 | $3.00 | $3.05 | $2.70 | $2.79 | -6.38% | 25,460,229 |
| Sep 17, 2018 | $2.87 | $3.12 | $2.85 | $2.98 | +5.30% | 48,343,707 |
| Sep 10, 2018 | $2.76 | $3.03 | $2.59 | $2.83 | +4.43% | 24,284,798 |
| Sep 4, 2018 | $2.76 | $2.87 | $2.65 | $2.71 | -4.58% | 22,448,220 |
| Aug 27, 2018 | $2.89 | $3.07 | $2.73 | $2.84 | -1.39% | 19,940,990 |
| Aug 20, 2018 | $2.78 | $2.95 | $2.66 | $2.88 | +5.11% | 20,963,576 |
| Aug 13, 2018 | $3.02 | $3.04 | $2.62 | $2.74 | -9.57% | 34,103,229 |
| Aug 6, 2018 | $3.04 | $3.21 | $2.85 | $3.03 | -0.98% | 20,801,894 |
| Jul 30, 2018 | $3.13 | $3.37 | $2.95 | $3.06 | -2.86% | 26,817,031 |
| Jul 23, 2018 | $3.25 | $3.54 | $3.15 | $3.15 | -2.17% | 41,643,378 |
| Jul 16, 2018 | $3.44 | $3.56 | $3.20 | $3.22 | -6.94% | 37,326,730 |
| Jul 9, 2018 | $3.76 | $3.81 | $3.41 | $3.46 | -7.24% | 13,710,295 |
| Jul 2, 2018 | $3.47 | $3.73 | $3.41 | $3.73 | +7.18% | 10,168,113 |
| Jun 25, 2018 | $3.84 | $3.91 | $3.43 | $3.48 | -10.08% | 18,865,788 |
| Jun 18, 2018 | $3.84 | $3.91 | $3.75 | $3.87 | +0.78% | 11,337,617 |
| Jun 11, 2018 | $3.75 | $3.99 | $3.74 | $3.84 | +2.67% | 21,955,238 |
| Jun 4, 2018 | $3.73 | $3.84 | $3.61 | $3.74 | +0.81% | 19,678,772 |
| May 29, 2018 | $3.91 | $4.01 | $3.69 | $3.71 | -6.31% | 17,398,435 |
| May 21, 2018 | $3.97 | $4.05 | $3.88 | $3.96 | 0.00% | 17,131,832 |
| May 14, 2018 | $3.95 | $4.01 | $3.84 | $3.96 | +0.76% | 16,272,714 |
| May 7, 2018 | $3.92 | $4.15 | $3.86 | $3.93 | 0.00% | 17,235,326 |
| Apr 30, 2018 | $3.78 | $3.96 | $3.76 | $3.93 | +2.08% | 18,007,146 |
| Apr 23, 2018 | $3.83 | $3.99 | $3.76 | $3.85 | -1.79% | 15,710,081 |
| Apr 16, 2018 | $3.76 | $3.98 | $3.63 | $3.92 | +4.26% | 21,217,987 |
| Apr 9, 2018 | $3.61 | $3.77 | $3.51 | $3.76 | +3.58% | 19,170,104 |
| Apr 2, 2018 | $3.70 | $3.77 | $3.49 | $3.63 | -1.09% | 21,223,910 |
| Mar 26, 2018 | $3.72 | $3.72 | $3.53 | $3.67 | +0.55% | 15,978,385 |
| Mar 19, 2018 | $3.52 | $3.71 | $3.25 | $3.65 | -5.19% | 47,264,711 |
| Mar 12, 2018 | $3.84 | $4.04 | $3.79 | $3.85 | +0.26% | 18,738,959 |
| Mar 5, 2018 | $3.68 | $4.03 | $3.65 | $3.84 | +3.78% | 15,874,970 |
| Feb 26, 2018 | $3.87 | $3.90 | $3.55 | $3.70 | -2.37% | 18,861,343 |
| Feb 20, 2018 | $3.93 | $3.96 | $3.71 | $3.79 | -4.77% | 13,171,232 |
| Feb 12, 2018 | $3.53 | $4.07 | $3.49 | $3.98 | +14.04% | 29,365,671 |
| Feb 5, 2018 | $3.58 | $3.78 | $3.38 | $3.49 | -2.51% | 31,586,973 |
| Jan 29, 2018 | $4.13 | $4.13 | $3.58 | $3.58 | -13.32% | 31,992,503 |
| Jan 22, 2018 | $4.28 | $4.50 | $4.10 | $4.13 | -3.05% | 20,479,844 |
| Jan 16, 2018 | $4.46 | $4.47 | $4.17 | $4.26 | -3.40% | 13,520,903 |
| Jan 8, 2018 | $4.04 | $4.63 | $3.90 | $4.41 | +8.89% | 28,907,253 |
| Jan 2, 2018 | $4.03 | $4.28 | $4.01 | $4.05 | +2.02% | 16,262,389 |
| Dec 26, 2017 | $4.05 | $4.15 | $3.94 | $3.97 | -1.98% | 12,084,691 |
| Dec 18, 2017 | $3.95 | $4.07 | $3.82 | $4.05 | +3.58% | 21,545,940 |
| Dec 11, 2017 | $3.60 | $3.95 | $3.56 | $3.91 | +9.52% | 28,726,718 |
| Dec 4, 2017 | $3.69 | $3.82 | $3.43 | $3.57 | -4.03% | 23,651,233 |
| Nov 27, 2017 | $3.88 | $3.91 | $3.70 | $3.72 | -3.38% | 18,205,298 |
| Nov 20, 2017 | $3.86 | $3.99 | $3.80 | $3.85 | -0.77% | 12,746,909 |
| Nov 13, 2017 | $4.06 | $4.08 | $3.63 | $3.88 | -3.96% | 36,902,526 |
| Nov 6, 2017 | $4.45 | $4.75 | $4.03 | $4.04 | -9.21% | 34,469,388 |
| Oct 30, 2017 | $4.75 | $4.90 | $4.43 | $4.45 | -6.51% | 21,052,129 |
| Oct 23, 2017 | $4.98 | $5.09 | $4.73 | $4.76 | -4.80% | 19,295,336 |
| Oct 16, 2017 | $5.30 | $5.32 | $4.97 | $5.00 | -4.76% | 14,001,438 |
| Oct 9, 2017 | $5.36 | $5.42 | $5.08 | $5.25 | -1.13% | 13,064,753 |
| Oct 2, 2017 | $5.00 | $5.37 | $4.99 | $5.31 | +5.78% | 18,392,468 |
| Sep 25, 2017 | $5.11 | $5.15 | $4.94 | $5.02 | -2.14% | 20,315,124 |
| Sep 18, 2017 | $5.01 | $5.32 | $4.99 | $5.13 | +1.38% | 19,101,057 |
| Sep 11, 2017 | $5.15 | $5.27 | $5.01 | $5.06 | -3.25% | 27,874,365 |
| Sep 5, 2017 | $5.37 | $5.54 | $5.15 | $5.23 | -1.88% | 18,720,006 |
| Aug 28, 2017 | $5.04 | $5.40 | $5.04 | $5.33 | +6.39% | 19,365,442 |
| Aug 21, 2017 | $4.87 | $5.11 | $4.84 | $5.01 | +2.87% | 15,114,144 |
| Aug 14, 2017 | $5.00 | $5.00 | $4.66 | $4.87 | -2.79% | 18,280,135 |
| Aug 7, 2017 | $4.97 | $5.16 | $4.82 | $5.01 | +0.20% | 22,040,796 |
| Jul 31, 2017 | $5.37 | $5.58 | $4.87 | $5.00 | -7.06% | 23,743,730 |
| Jul 24, 2017 | $5.39 | $5.51 | $5.16 | $5.38 | 0.00% | 21,202,424 |
| Jul 17, 2017 | $5.24 | $5.42 | $5.18 | $5.38 | +3.66% | 14,357,457 |
| Jul 10, 2017 | $4.93 | $5.34 | $4.86 | $5.19 | +4.43% | 23,791,741 |
| Jul 3, 2017 | $5.01 | $5.02 | $4.82 | $4.97 | -2.55% | 17,123,051 |
| Jun 26, 2017 | $5.21 | $5.37 | $5.03 | $5.10 | -4.14% | 20,799,288 |
| Jun 19, 2017 | $5.00 | $5.45 | $5.00 | $5.32 | +5.14% | 27,283,369 |
| Jun 12, 2017 | $5.79 | $5.82 | $4.95 | $5.06 | -13.06% | 64,371,580 |
| Jun 5, 2017 | $5.77 | $6.01 | $5.62 | $5.82 | +1.57% | 25,551,312 |
| May 30, 2017 | $5.98 | $6.00 | $5.58 | $5.73 | -4.82% | 19,610,845 |
| May 22, 2017 | $5.94 | $6.13 | $5.79 | $6.02 | +2.38% | 27,320,276 |
| May 15, 2017 | $5.86 | $6.16 | $5.65 | $5.88 | +2.26% | 42,544,204 |
| May 8, 2017 | $5.30 | $5.80 | $5.22 | $5.75 | +8.49% | 33,658,367 |
| May 1, 2017 | $5.38 | $5.46 | $5.05 | $5.30 | -2.75% | 34,868,616 |
| Apr 24, 2017 | $5.37 | $5.55 | $5.18 | $5.45 | -0.37% | 41,964,398 |
| Apr 17, 2017 | $6.00 | $6.03 | $5.42 | $5.47 | -8.83% | 41,094,623 |
| Apr 10, 2017 | $5.36 | $6.17 | $5.30 | $6.00 | +11.11% | 31,996,861 |
| Apr 3, 2017 | $5.30 | $5.55 | $5.27 | $5.40 | +2.08% | 23,002,842 |
| Mar 27, 2017 | $5.18 | $5.34 | $5.05 | $5.29 | +4.55% | 20,486,212 |
| Mar 20, 2017 | $5.05 | $5.23 | $4.98 | $5.06 | +0.40% | 27,593,231 |
| Mar 13, 2017 | $4.92 | $5.27 | $4.61 | $5.04 | +4.13% | 38,455,476 |
| Mar 6, 2017 | $5.24 | $5.25 | $4.70 | $4.84 | -7.98% | 31,004,921 |
| Feb 27, 2017 | $5.86 | $6.07 | $5.05 | $5.26 | -10.85% | 45,448,320 |
| Feb 21, 2017 | $6.46 | $6.72 | $5.86 | $5.90 | -10.33% | 33,812,833 |
| Feb 13, 2017 | $6.54 | $6.69 | $6.36 | $6.58 | 0.00% | 27,565,471 |
| Feb 6, 2017 | $6.60 | $6.78 | $6.38 | $6.58 | +0.61% | 28,819,465 |
| Jan 30, 2017 | $6.41 | $6.62 | $6.27 | $6.54 | +3.15% | 30,028,056 |
| Jan 23, 2017 | $6.21 | $6.63 | $6.10 | $6.34 | +3.26% | 37,944,536 |
| Jan 17, 2017 | $6.17 | $6.20 | $5.93 | $6.14 | +2.85% | 24,244,513 |
| Jan 9, 2017 | $5.77 | $6.02 | $5.62 | $5.97 | +5.29% | 34,151,941 |
| Jan 3, 2017 | $5.30 | $5.98 | $5.26 | $5.67 | +8.21% | 37,352,166 |
| Dec 27, 2016 | $5.39 | $5.62 | $5.22 | $5.24 | -0.38% | 48,591,007 |
| Dec 19, 2016 | $5.37 | $5.52 | $5.10 | $5.26 | -2.41% | 69,565,866 |
| Dec 12, 2016 | $6.06 | $6.28 | $5.30 | $5.39 | -9.87% | 87,935,120 |
| Dec 5, 2016 | $6.26 | $6.66 | $5.88 | $5.98 | -5.97% | 76,839,250 |
| Nov 28, 2016 | $6.18 | $6.40 | $5.85 | $6.36 | +5.47% | 78,640,690 |
| Nov 21, 2016 | $6.02 | $6.30 | $5.80 | $6.03 | +1.52% | 54,324,228 |
| Nov 14, 2016 | $5.89 | $6.34 | $5.65 | $5.94 | – | 55,975,403 |
Seasonality
HL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.9% | -3.4% | 0.4% | 2.0% | 3.7% | -3.5% | 9.3% | 3.9% | -0.5% | 0.9% | 4.9% | 8.2% |
| Months up | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 17.4% | 10.6% | -25.2% | -3.3% | -1.4% | -13.2% | -8.5% | 40.7% | -14.3% | -20.6% | ||
| 2025 | 15.7% | -9.7% | 8.5% | 2.9% | -10.1% | 16.5% | -4.2% | 48.3% | 42.2% | 6.4% | 30.7% | 14.1% |
| 2024 | -20.8% | -7.1% | 36.1% | -1.7% | 24.6% | -17.7% | 19.2% | 2.8% | 12.5% | -2.7% | -14.7% | -11.1% |
| 2023 | 11.0% | -16.5% | 23.1% | -4.4% | -11.8% | -3.3% | 11.8% | -23.7% | -10.9% | 4.1% | 22.5% | -3.4% |
| 2022 | -5.0% | 16.1% | 14.2% | -20.7% | -9.3% | -16.9% | 15.6% | -12.9% | 0.0% | 16.0% | 19.3% | 2.0% |
| 2021 | -12.2% | 14.8% | -12.7% | 3.9% | 52.5% | -17.3% | -10.1% | -7.9% | -10.6% | 5.1% | -4.1% | -5.8% |
| 2020 | -10.6% | -12.9% | -31.0% | 44.5% | 26.3% | -1.5% | 68.8% | 9.1% | -15.6% | -9.8% | 4.5% | 35.6% |
| 2019 | 14.4% | -11.1% | -4.0% | -8.7% | -37.5% | 37.4% | 2.8% | -3.6% | -1.1% | 30.7% | 7.5% | 37.2% |
| 2018 | -3.3% | -4.7% | 0.4% | 4.4% | -1.8% | -7.4% | -8.0% | -11.2% | -1.8% | -14.0% | -0.7% | -0.8% |
| 2017 | 22.9% | -13.4% | -5.1% | 3.0% | 5.4% | -11.2% | 6.1% | -2.3% | -4.9% | -6.0% | -20.7% | 6.1% |