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 (%)
Dec 31, 2007 8.870 8.945 8.607 8.776 2,362,498 +0.00(+0.00%)
Dec 28, 2007 8.776 8.898 8.692 8.776 2,793,581 +0.09(+1.08%)
Dec 27, 2007 8.861 8.964 8.664 8.682 2,293,767 -0.21(-2.32%)
Dec 26, 2007 8.617 8.992 8.617 8.889 3,432,548 +0.25(+2.93%)
Dec 24, 2007 8.870 8.889 8.570 8.636 1,444,759 -0.13(-1.50%)
Dec 21, 2007 8.438 8.786 8.420 8.767 5,036,967 +0.47(+5.66%)
Dec 20, 2007 8.176 8.326 7.960 8.298 3,064,729 +0.19(+2.31%)
Dec 19, 2007 8.241 8.298 8.007 8.110 2,598,643 -0.16(-1.93%)
Dec 18, 2007 8.485 8.485 7.988 8.269 4,331,507 +0.04(+0.46%)
Dec 17, 2007 8.476 8.729 8.204 8.232 5,342,604 -0.28(-3.31%)
Dec 14, 2007 8.964 8.964 8.495 8.514 6,932,275 -0.29(-3.30%)
Dec 13, 2007 9.011 9.030 8.664 8.805 11,205,351 -0.30(-3.30%)
Dec 12, 2007 10.38 10.38 9.002 9.105 11,753,342 -1.34(-12.85%)
Dec 11, 2007 11.06 11.30 10.40 10.45 2,810,848 -0.68(-6.08%)
Dec 10, 2007 11.26 11.41 11.00 11.12 2,463,242 -0.09(-0.84%)
Dec 07, 2007 11.63 11.63 11.12 11.22 2,394,551 -0.42(-3.63%)
Dec 06, 2007 11.25 11.65 11.19 11.64 2,174,612 +0.38(+3.42%)
Dec 05, 2007 11.17 11.36 11.03 11.25 1,877,172 +0.19(+1.70%)
Dec 04, 2007 11.11 11.22 10.93 11.07 1,651,636 +0.10(+0.94%)
Dec 03, 2007 10.96 11.25 10.87 10.96 2,659,332 -0.05(-0.43%)
Nov 30, 2007 11.55 11.60 10.92 11.01 3,285,859 -0.60(-5.17%)
Nov 29, 2007 11.67 11.69 11.41 11.61 2,591,110 -0.06(-0.48%)
Nov 28, 2007 11.24 11.68 11.06 11.67 2,893,524 +0.53(+4.72%)
Nov 27, 2007 11.21 11.40 10.79 11.14 4,244,589 -0.01(-0.08%)
Nov 26, 2007 11.40 11.80 11.12 11.15 4,548,733 -0.21(-1.82%)
Nov 23, 2007 11.24 11.52 10.94 11.36 2,512,822 -0.13(-1.14%)
Nov 21, 2007 11.40 11.71 11.20 11.49 3,971,625 +0.07(+0.58%)
Nov 20, 2007 10.63 11.50 10.63 11.42 4,721,374 +0.99(+9.54%)
Nov 19, 2007 10.37 10.82 10.33 10.43 3,212,424 -0.04(-0.36%)
Nov 16, 2007 10.30 10.59 10.08 10.47 3,299,268 +0.23(+2.29%)
Nov 15, 2007 10.48 10.48 9.978 10.23 3,148,562 -0.40(-3.80%)
Nov 14, 2007 10.40 10.79 10.40 10.63 2,995,592 +0.32(+3.09%)
Nov 13, 2007 10.10 10.39 9.997 10.32 2,718,598 +0.46(+4.67%)
Nov 12, 2007 10.07 10.30 9.837 9.856 4,050,016 -0.92(-8.54%)
Nov 09, 2007 10.93 11.03 10.50 10.78 4,022,884 -0.17(-1.54%)
Nov 08, 2007 10.71 11.04 10.40 10.94 5,710,403 +0.47(+4.48%)
Nov 07, 2007 10.62 10.99 10.32 10.48 6,554,369 -0.02(-0.18%)
Nov 06, 2007 9.499 10.57 9.424 10.49 7,710,471 +1.30(+14.08%)
Nov 05, 2007 8.861 9.302 8.861 9.199 2,885,753 +0.11(+1.24%)
Nov 02, 2007 8.682 9.086 8.589 9.086 2,191,029 +0.49(+5.68%)
Nov 01, 2007 8.936 8.992 8.514 8.598 2,432,441 -0.43(-4.78%)
Oct 31, 2007 8.786 9.030 8.682 9.030 2,606,628 +0.30(+3.44%)
Oct 30, 2007 8.673 8.786 8.617 8.729 1,806,645 -0.04(-0.43%)
Oct 29, 2007 8.758 8.889 8.560 8.767 2,232,510 +0.11(+1.30%)
Oct 26, 2007 8.598 8.673 8.570 8.654 1,749,329 +0.25(+3.02%)
Oct 25, 2007 8.420 8.579 8.316 8.401 2,410,068 +0.08(+1.02%)
Oct 24, 2007 8.138 8.326 8.035 8.316 2,083,640 +0.15(+1.84%)
Oct 23, 2007 7.932 8.185 7.903 8.166 1,432,383 +0.32(+4.07%)
Oct 22, 2007 7.744 7.997 7.678 7.847 2,159,601 -0.07(-0.83%)
Oct 19, 2007 8.176 8.185 7.781 7.913 2,119,863 -0.22(-2.66%)
Oct 18, 2007 8.035 8.185 8.035 8.129 1,509,728 +0.10(+1.29%)
Oct 17, 2007 8.298 8.326 7.950 8.025 1,761,261 -0.08(-0.93%)
Oct 16, 2007 8.354 8.382 8.054 8.101 2,031,970 -0.33(-3.90%)
Oct 15, 2007 8.542 8.673 8.316 8.429 2,443,414 +0.09(+1.13%)
Oct 12, 2007 8.410 8.495 8.278 8.335 1,564,488 +0.03(+0.34%)
Oct 11, 2007 8.401 8.758 8.110 8.307 3,456,895 -0.04(-0.45%)
Oct 10, 2007 8.288 8.448 8.241 8.345 1,728,980 +0.12(+1.48%)
Oct 09, 2007 8.101 8.241 8.072 8.223 1,605,078 +0.20(+2.46%)
Oct 08, 2007 8.166 8.166 7.960 8.025 1,660,371 -0.19(-2.29%)
Oct 05, 2007 8.025 8.326 7.978 8.213 1,839,778 +0.10(+1.27%)
Oct 04, 2007 7.978 8.147 7.885 8.110 1,969,354 +0.12(+1.53%)
Oct 03, 2007 8.232 8.269 7.941 7.988 1,593,146 -0.23(-2.85%)
Oct 02, 2007 8.213 8.298 7.950 8.223 3,184,588 -0.38(-4.37%)
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.