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 UNCHANGED
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 (%)
Dec 30, 2016 5.069 5.069 5.069 0 -0.24(-4.55%)
Dec 29, 2016 5.146 5.311 5.117 5.311 12,327,260 +0.22(+4.37%)
Dec 28, 2016 5.175 5.177 5.064 5.088 10,295,092 -0.08(-1.50%)
Dec 27, 2016 5.214 5.214 5.050 5.166 12,731,585 +0.08(+1.52%)
Dec 23, 2016 5.088 5.088 5.088 0 +0.13(+2.53%)
Dec 22, 2016 5.069 5.195 4.948 4.963 11,867,291 -0.15(-2.84%)
Dec 21, 2016 5.175 5.204 5.050 5.108 11,369,456 -0.05(-0.94%)
Dec 20, 2016 5.146 5.204 4.972 5.156 20,570,212 -0.14(-2.56%)
Dec 19, 2016 5.195 5.340 5.146 5.292 17,897,724 +0.08(+1.48%)
Dec 16, 2016 5.282 5.379 5.127 5.214 26,155,604 -0.03(-0.55%)
Dec 15, 2016 5.437 5.485 5.137 5.243 23,175,014 -0.44(-7.82%)
Dec 14, 2016 6.007 6.075 5.669 5.688 14,877,783 -0.24(-4.08%)
Dec 13, 2016 5.843 5.975 5.766 5.930 15,152,434 +0.08(+1.32%)
Dec 12, 2016 5.862 6.007 5.814 5.853 11,564,978 +0.07(+1.17%)
Dec 09, 2016 6.046 6.104 5.688 5.785 21,932,478 -0.33(-5.38%)
Dec 08, 2016 6.201 6.220 6.027 6.114 11,983,217 -0.08(-1.25%)
Dec 07, 2016 6.336 6.404 6.123 6.191 12,640,039 +0.13(+2.07%)
Dec 06, 2016 6.288 6.443 5.998 6.065 17,079,646 -0.22(-3.54%)
Dec 05, 2016 6.056 6.405 5.988 6.288 15,798,342 +0.14(+2.20%)
Dec 02, 2016 5.872 6.191 5.833 6.152 15,211,061 +0.32(+5.47%)
Dec 01, 2016 5.814 5.978 5.659 5.833 14,816,163 -0.05(-0.82%)
Nov 30, 2016 5.959 5.995 5.698 5.882 18,191,052 -0.15(-2.56%)
Nov 29, 2016 5.804 6.104 5.717 6.036 15,851,141 +0.08(+1.30%)
Nov 28, 2016 5.978 5.998 5.775 5.959 17,226,062 +0.13(+2.16%)
Nov 25, 2016 5.746 5.920 5.678 5.833 9,330,647 +0.12(+2.03%)
Nov 23, 2016 5.717 5.717 5.717 0 -0.34(-5.59%)
Nov 22, 2016 6.036 6.094 5.790 6.056 15,270,702 +0.12(+1.95%)
Nov 21, 2016 5.824 6.046 5.814 5.940 12,726,706 +0.19(+3.37%)
Nov 18, 2016 5.727 5.862 5.630 5.746 14,464,918 -0.05(-0.83%)
Nov 17, 2016 5.940 6.065 5.678 5.795 9,681,335 -0.12(-2.08%)
Nov 16, 2016 6.082 6.102 5.676 5.918 9,981,125 -0.18(-3.01%)
Nov 15, 2016 5.676 6.131 5.676 6.102 10,273,506 +0.35(+6.05%)
Nov 14, 2016 5.696 5.918 5.463 5.754 13,476,629 -0.08(-1.33%)
Nov 11, 2016 6.218 6.314 5.734 5.831 12,130,626 -0.30(-4.89%)
Nov 10, 2016 6.846 6.846 6.082 6.131 16,876,296 -0.87(-12.43%)
Nov 09, 2016 7.194 7.388 6.914 7.001 22,803,194 +0.07(+0.98%)
Nov 08, 2016 6.382 7.107 6.353 6.933 33,670,516 +0.53(+8.31%)
Nov 07, 2016 6.053 6.450 5.995 6.401 23,002,208 +0.15(+2.48%)
Nov 04, 2016 6.044 6.266 6.044 6.247 14,303,957 +0.16(+2.70%)
Nov 03, 2016 5.870 6.111 5.841 6.082 7,939,935 +0.15(+2.44%)
Nov 02, 2016 6.179 6.266 5.850 5.937 12,851,669 -0.11(-1.76%)
Nov 01, 2016 6.005 6.189 5.966 6.044 9,685,823 +0.25(+4.34%)
Oct 31, 2016 5.608 5.802 5.555 5.792 6,617,229 +0.17(+3.10%)
Oct 28, 2016 5.541 5.734 5.512 5.618 6,494,543 +0.05(+0.87%)
Oct 27, 2016 5.628 5.715 5.454 5.570 6,957,913 -0.06(-1.03%)
Oct 26, 2016 5.763 5.792 5.531 5.628 6,121,101 -0.15(-2.51%)
Oct 25, 2016 5.744 5.899 5.637 5.773 8,607,764 +0.19(+3.47%)
Oct 24, 2016 5.783 5.850 5.444 5.579 8,131,879 -0.14(-2.37%)
Oct 21, 2016 5.715 5.812 5.676 5.715 5,314,314 -0.06(-1.01%)
Oct 20, 2016 5.870 5.899 5.686 5.773 7,043,276 -0.09(-1.49%)
Oct 19, 2016 5.841 5.986 5.763 5.860 9,977,450 +0.13(+2.19%)
Oct 18, 2016 5.570 5.783 5.492 5.734 8,920,196 +0.32(+5.89%)
Oct 17, 2016 5.086 5.444 5.086 5.415 8,195,659 +0.35(+6.87%)
Oct 14, 2016 5.009 5.154 4.965 5.067 6,819,409 -0.02(-0.38%)
Oct 13, 2016 5.067 5.212 4.990 5.086 5,561,825 +0.02(+0.38%)
Oct 12, 2016 4.970 5.120 4.932 5.067 6,997,217 +0.12(+2.34%)
Oct 11, 2016 4.970 5.096 4.932 4.951 6,476,345 -0.15(-2.85%)
Oct 10, 2016 5.144 5.251 5.086 5.096 6,551,177 +0.03(+0.57%)
Oct 07, 2016 5.115 5.231 4.965 5.067 10,332,883 +0.07(+1.35%)
Oct 06, 2016 4.835 5.081 4.767 4.999 10,678,328 -0.01(-0.19%)
Oct 05, 2016 5.125 5.125 4.854 5.009 8,274,671 +0.03(+0.58%)
Oct 04, 2016 5.280 5.289 4.912 4.980 13,090,803 -0.48(-8.85%)
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.