Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hecla Mining Company (NY: HL )

5.950 +0.006 (+0.10%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.940 6.024 5.827 5.883 7,856,331 -0.24(-3.98%)
Oct 28, 2011 5.940 6.231 5.883 6.127 10,348,667 +0.19(+3.16%)
Oct 27, 2011 5.621 6.043 5.611 5.940 14,062,374 +0.44(+8.02%)
Oct 26, 2011 5.452 5.583 5.283 5.499 10,147,218 +0.16(+2.99%)
Oct 25, 2011 5.405 5.480 5.180 5.339 9,214,612 -0.07(-1.22%)
Oct 24, 2011 5.227 5.414 5.208 5.405 6,408,121 +0.22(+4.16%)
Oct 21, 2011 5.161 5.208 5.076 5.189 5,998,730 +0.17(+3.36%)
Oct 20, 2011 4.945 5.114 4.832 5.020 7,369,803 +0.04(+0.75%)
Oct 19, 2011 5.339 5.367 4.973 4.983 8,086,140 -0.43(-7.97%)
Oct 18, 2011 5.170 5.433 4.983 5.414 8,944,005 +0.16(+3.04%)
Oct 17, 2011 5.574 5.583 5.255 5.255 6,838,155 -0.37(-6.51%)
Oct 14, 2011 5.536 5.621 5.414 5.621 5,847,739 +0.21(+3.81%)
Oct 13, 2011 5.499 5.527 5.245 5.414 6,889,584 -0.16(-2.86%)
Oct 12, 2011 5.480 5.668 5.470 5.574 7,498,395 +0.13(+2.41%)
Oct 11, 2011 5.273 5.480 5.208 5.442 5,756,159 +0.13(+2.47%)
Oct 10, 2011 5.283 5.339 5.189 5.311 4,868,407 +0.23(+4.43%)
Oct 07, 2011 5.386 5.433 5.001 5.086 8,477,903 -0.26(-4.91%)
Oct 06, 2011 5.330 5.367 5.245 5.348 10,051,589 +0.23(+4.40%)
Oct 05, 2011 4.823 5.142 4.757 5.123 8,854,244 +0.24(+5.00%)
Oct 04, 2011 4.748 4.907 4.523 4.879 14,307,840 +0.04(+0.78%)
Oct 03, 2011 5.161 5.198 4.842 4.842 10,957,179 -0.19(-3.73%)
Sep 30, 2011 5.048 5.283 4.992 5.029 9,435,022 -0.11(-2.19%)
Sep 29, 2011 5.236 5.330 5.001 5.142 12,237,057 +0.05(+0.92%)
Sep 28, 2011 5.649 5.686 5.076 5.095 11,733,554 -0.41(-7.50%)
Sep 27, 2011 5.771 5.855 5.461 5.508 14,433,298 -0.03(-0.51%)
Sep 26, 2011 5.217 5.536 5.161 5.536 16,473,805 +0.20(+3.69%)
Sep 23, 2011 5.461 5.564 5.227 5.339 14,557,514 -0.38(-6.57%)
Sep 22, 2011 6.277 6.296 5.686 5.714 17,442,638 -0.87(-13.25%)
Sep 21, 2011 6.672 6.930 6.578 6.587 10,418,754 -0.05(-0.71%)
Sep 20, 2011 6.587 6.906 6.587 6.634 9,712,814 +0.05(+0.71%)
Sep 19, 2011 6.690 6.747 6.521 6.587 8,123,985 -0.19(-2.77%)
Sep 16, 2011 6.812 6.859 6.709 6.775 9,786,874 -0.01(-0.14%)
Sep 15, 2011 6.981 7.000 6.615 6.784 8,226,493 -0.21(-2.95%)
Sep 14, 2011 7.122 7.122 6.859 6.991 7,173,481 -0.10(-1.46%)
Sep 13, 2011 7.291 7.291 7.028 7.094 7,439,299 -0.08(-1.18%)
Sep 12, 2011 7.197 7.430 6.962 7.178 8,190,347 -0.11(-1.54%)
Sep 09, 2011 7.450 7.591 7.178 7.291 8,322,571 -0.19(-2.51%)
Sep 08, 2011 7.516 7.601 7.441 7.479 7,090,726 +0.11(+1.53%)
Sep 07, 2011 7.244 7.394 7.131 7.366 8,069,031 -0.10(-1.38%)
Sep 06, 2011 7.319 7.572 7.263 7.469 11,012,191 +0.09(+1.27%)
Sep 02, 2011 7.244 7.525 7.235 7.375 8,184,104 +0.27(+3.83%)
Sep 01, 2011 7.150 7.272 7.047 7.103 6,106,979 -0.09(-1.30%)
Aug 31, 2011 7.357 7.403 7.075 7.197 7,921,456 -0.11(-1.54%)
Aug 30, 2011 7.310 7.479 7.216 7.310 8,765,042 +0.06(+0.78%)
Aug 29, 2011 7.225 7.272 7.000 7.253 6,038,290 +0.05(+0.65%)
Aug 26, 2011 6.869 7.225 6.737 7.206 7,483,755 +0.31(+4.49%)
Aug 25, 2011 6.822 6.991 6.765 6.897 7,445,104 +0.01(+0.14%)
Aug 24, 2011 6.850 6.897 6.643 6.887 7,365,371 -0.03(-0.41%)
Aug 23, 2011 7.084 7.094 6.765 6.916 10,667,797 -0.20(-2.77%)
Aug 22, 2011 6.775 7.150 6.775 7.113 11,549,621 +0.45(+6.76%)
Aug 19, 2011 6.718 6.971 6.634 6.662 8,445,924 +0.07(+1.00%)
Aug 18, 2011 6.775 6.869 6.540 6.596 9,713,980 -0.08(-1.13%)
Aug 17, 2011 6.718 6.878 6.643 6.672 7,204,355 -0.01(-0.14%)
Aug 16, 2011 6.991 7.047 6.634 6.681 12,669,547 -0.35(-4.94%)
Aug 15, 2011 6.859 7.103 6.765 7.028 8,033,456 +0.24(+3.60%)
Aug 12, 2011 6.897 6.925 6.615 6.784 9,911,513 -0.17(-2.43%)
Aug 11, 2011 6.690 7.009 6.484 6.953 11,580,679 +0.25(+3.78%)
Aug 10, 2011 6.681 7.009 6.456 6.700 15,557,520 -0.12(-1.79%)
Aug 09, 2011 6.634 6.822 6.099 6.822 16,659,768 +0.57(+9.16%)
Aug 08, 2011 6.634 6.794 6.212 6.249 17,880,648 -0.47(-6.98%)
Aug 05, 2011 7.075 7.197 6.484 6.718 10,472,712 -0.24(-3.50%)
Aug 04, 2011 7.807 7.863 6.822 6.962 15,130,119 -0.80(-10.28%)
Aug 03, 2011 7.647 7.863 7.629 7.760 9,662,099 +0.20(+2.61%)
Aug 02, 2011 7.544 7.779 7.479 7.563 7,662,579 +0.15(+2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.