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, 2009 5.989 5.801 5.801 5.801 6,271,057 -0.06(-0.96%)
Dec 30, 2009 5.801 5.942 5.745 5.857 7,592,763 -0.05(-0.79%)
Dec 29, 2009 5.989 6.035 5.876 5.904 5,394,545 -0.08(-1.41%)
Dec 28, 2009 6.214 6.247 5.942 5.989 9,671,760 -0.10(-1.69%)
Dec 24, 2009 6.129 6.186 6.064 6.092 4,248,392 +0.09(+1.56%)
Dec 23, 2009 5.895 6.082 5.876 5.998 10,562,512 +0.17(+2.90%)
Dec 22, 2009 5.885 5.932 5.594 5.829 13,925,826 -0.08(-1.42%)
Dec 21, 2009 6.064 6.101 5.829 5.913 10,120,289 -0.02(-0.32%)
Dec 18, 2009 5.904 6.082 5.791 5.932 25,620,328 +0.10(+1.77%)
Dec 17, 2009 6.176 6.195 5.829 5.829 16,600,943 -0.46(-7.31%)
Dec 16, 2009 6.289 6.420 6.242 6.289 12,056,573 +0.15(+2.45%)
Dec 15, 2009 6.158 6.326 6.054 6.139 10,186,232 -0.09(-1.51%)
Dec 14, 2009 6.223 6.251 6.176 6.233 10,175,809 +0.12(+2.00%)
Dec 11, 2009 6.261 6.336 6.007 6.111 13,944,532 -0.11(-1.81%)
Dec 10, 2009 6.223 6.326 6.101 6.223 14,696,567 +0.07(+1.07%)
Dec 09, 2009 5.904 6.195 5.848 6.158 20,515,324 +0.37(+6.32%)
Dec 08, 2009 6.167 6.167 5.735 5.791 27,609,914 -0.47(-7.50%)
Dec 07, 2009 6.111 6.430 5.923 6.261 24,512,366 -0.15(-2.34%)
Dec 04, 2009 6.477 6.571 6.101 6.411 32,028,622 -0.23(-3.39%)
Dec 03, 2009 6.833 6.937 6.589 6.636 19,558,372 -0.25(-3.68%)
Dec 02, 2009 6.786 7.012 6.739 6.890 28,121,958 +0.26(+3.97%)
Dec 01, 2009 6.430 6.730 6.420 6.627 26,250,496 +0.42(+6.81%)
Nov 30, 2009 5.904 6.214 5.867 6.204 18,418,330 +0.27(+4.59%)
Nov 27, 2009 5.791 6.158 5.632 5.932 13,670,583 -0.34(-5.39%)
Nov 25, 2009 6.223 6.336 6.167 6.270 12,795,644 +0.17(+2.77%)
Nov 24, 2009 6.101 6.139 5.895 6.101 12,281,175 +0.06(+0.93%)
Nov 23, 2009 6.289 6.355 5.979 6.045 19,877,824 +0.17(+2.88%)
Nov 20, 2009 5.763 5.923 5.660 5.876 14,067,730 -0.07(-1.11%)
Nov 19, 2009 5.791 5.998 5.538 5.942 19,980,076 +0.05(+0.80%)
Nov 18, 2009 6.064 6.139 5.773 5.895 25,379,886 +0.12(+2.11%)
Nov 17, 2009 5.416 5.782 5.360 5.773 20,996,188 +0.29(+5.31%)
Nov 16, 2009 5.181 5.576 5.172 5.482 22,047,952 +0.47(+9.36%)
Nov 13, 2009 5.003 5.134 4.890 5.012 13,410,546 +0.00(+0.00%)
Nov 12, 2009 5.116 5.181 4.956 5.012 14,036,794 -0.17(-3.26%)
Nov 11, 2009 5.275 5.313 5.078 5.181 14,928,671 +0.08(+1.66%)
Nov 10, 2009 5.087 5.163 4.900 5.097 13,792,595 -0.07(-1.27%)
Nov 09, 2009 5.153 5.322 5.097 5.163 18,852,738 +0.23(+4.76%)
Nov 06, 2009 4.721 4.994 4.703 4.928 19,421,332 +0.27(+5.85%)
Nov 05, 2009 4.646 4.740 4.599 4.656 12,640,244 +0.08(+1.64%)
Nov 04, 2009 4.684 4.843 4.543 4.581 27,288,996 +0.03(+0.62%)
Nov 03, 2009 4.055 4.581 3.905 4.552 31,877,434 +0.69(+18.00%)
Nov 02, 2009 3.961 4.083 3.708 3.858 19,712,274 +0.00(+0.00%)
Oct 30, 2009 4.036 4.074 3.623 3.858 19,352,948 -0.23(-5.73%)
Oct 29, 2009 3.773 4.139 3.773 4.092 15,172,455 +0.48(+13.25%)
Oct 28, 2009 3.933 4.008 3.557 3.614 21,003,786 -0.43(-10.67%)
Oct 27, 2009 4.074 4.116 3.895 4.046 12,666,503 -0.02(-0.46%)
Oct 26, 2009 4.468 4.552 4.017 4.064 18,583,858 -0.41(-9.22%)
Oct 23, 2009 4.487 4.524 4.440 4.477 11,976,552 -0.04(-0.83%)
Oct 22, 2009 4.487 4.581 4.421 4.515 9,456,235 +0.04(+0.84%)
Oct 21, 2009 4.430 4.740 4.402 4.477 17,025,826 +0.03(+0.63%)
Oct 20, 2009 4.412 4.496 4.412 4.449 9,829,234 -0.15(-3.27%)
Oct 19, 2009 4.534 4.656 4.440 4.599 7,279,061 +0.09(+2.08%)
Oct 16, 2009 4.459 4.543 4.374 4.505 8,352,663 +0.03(+0.63%)
Oct 15, 2009 4.496 4.562 4.440 4.477 9,764,849 -0.13(-2.85%)
Oct 14, 2009 4.637 4.674 4.534 4.609 13,457,486 +0.08(+1.87%)
Oct 13, 2009 4.505 4.590 4.374 4.524 13,302,821 +0.10(+2.34%)
Oct 12, 2009 4.552 4.581 4.374 4.421 14,120,695 -0.05(-1.05%)
Oct 09, 2009 4.646 4.646 4.299 4.468 16,162,915 -0.24(-5.18%)
Oct 08, 2009 4.712 4.787 4.599 4.712 20,848,002 +0.11(+2.45%)
Oct 07, 2009 4.562 4.599 4.440 4.599 15,405,035 +0.07(+1.45%)
Oct 06, 2009 4.365 4.665 4.355 4.534 21,224,650 +0.45(+11.03%)
Oct 05, 2009 3.867 4.111 3.830 4.083 10,134,890 +0.27(+7.14%)
Oct 02, 2009 3.755 4.027 3.708 3.811 9,689,505 -0.07(-1.70%)
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.