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

Hecla Mining Company (NY: HL )

5.630 -0.140 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2011 5.497 5.826 5.468 5.826 9,438,875 +0.56(+10.73%)
Nov 29, 2011 5.252 5.355 5.205 5.261 4,797,240 +0.02(+0.36%)
Nov 28, 2011 5.252 5.365 5.158 5.242 6,940,777 +0.25(+5.09%)
Nov 25, 2011 5.026 5.195 4.988 4.988 3,310,585 -0.07(-1.30%)
Nov 23, 2011 5.308 5.308 5.007 5.054 7,300,865 -0.31(-5.79%)
Nov 22, 2011 5.402 5.515 5.242 5.365 5,705,262 +0.03(+0.53%)
Nov 21, 2011 5.478 5.487 5.186 5.337 8,100,258 -0.28(-5.03%)
Nov 18, 2011 5.760 5.798 5.581 5.619 5,906,931 -0.05(-0.83%)
Nov 17, 2011 5.958 6.043 5.628 5.666 8,426,787 -0.33(-5.49%)
Nov 16, 2011 6.099 6.205 5.986 5.995 5,234,551 -0.17(-2.75%)
Nov 15, 2011 6.118 6.221 6.005 6.165 5,958,183 +0.02(+0.31%)
Nov 14, 2011 6.259 6.306 6.080 6.146 4,480,543 -0.14(-2.24%)
Nov 11, 2011 6.005 6.296 5.977 6.287 6,572,275 +0.36(+6.01%)
Nov 10, 2011 6.052 6.099 5.771 5.930 7,467,638 -0.04(-0.63%)
Nov 09, 2011 6.268 6.357 5.949 5.968 10,160,949 -0.49(-7.56%)
Nov 08, 2011 6.475 6.568 6.334 6.456 10,701,658 +0.13(+2.08%)
Nov 07, 2011 6.249 6.409 6.231 6.324 9,504,183 +0.20(+3.22%)
Nov 04, 2011 6.146 6.184 5.930 6.127 6,561,660 -0.05(-0.76%)
Nov 03, 2011 6.052 6.184 5.865 6.174 12,077,554 +0.39(+6.82%)
Nov 02, 2011 5.790 5.949 5.649 5.780 8,548,248 +0.09(+1.65%)
Nov 01, 2011 5.499 5.836 5.348 5.686 11,531,734 -0.20(-3.35%)
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%)
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.