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 (%)
Mar 31, 2016 2.772 2.801 2.687 2.685 4,129,201 -0.03(-1.07%)
Mar 30, 2016 2.704 2.810 2.685 2.714 6,877,726 -0.03(-1.06%)
Mar 29, 2016 2.617 2.752 2.569 2.743 8,033,350 +0.14(+5.58%)
Mar 28, 2016 2.627 2.636 2.550 2.598 4,372,839 +0.00(+0.00%)
Mar 24, 2016 2.579 2.598 2.598 2.598 6,870,636 +0.05(+1.89%)
Mar 23, 2016 2.617 2.690 2.540 2.550 9,949,361 -0.20(-7.37%)
Mar 22, 2016 2.820 2.839 2.694 2.752 6,918,945 -0.03(-1.04%)
Mar 21, 2016 2.762 2.849 2.743 2.781 6,436,552 +0.03(+1.05%)
Mar 18, 2016 2.675 2.825 2.675 2.752 17,526,974 +0.05(+1.79%)
Mar 17, 2016 2.733 2.849 2.665 2.704 14,056,082 +0.01(+0.36%)
Mar 16, 2016 2.463 2.719 2.395 2.694 9,905,545 +0.21(+8.24%)
Mar 15, 2016 2.566 2.566 2.422 2.489 10,466,025 -0.08(-3.01%)
Mar 14, 2016 2.644 2.677 2.518 2.566 8,401,717 -0.03(-1.12%)
Mar 11, 2016 2.586 2.663 2.547 2.595 8,884,911 +0.01(+0.37%)
Mar 10, 2016 2.586 2.673 2.528 2.586 11,458,486 +0.06(+2.29%)
Mar 09, 2016 2.412 2.557 2.383 2.528 7,246,270 +0.03(+1.16%)
Mar 08, 2016 2.779 2.798 2.480 2.499 11,032,087 -0.27(-9.76%)
Mar 07, 2016 2.653 2.817 2.615 2.769 10,903,067 +0.20(+7.89%)
Mar 04, 2016 2.634 2.788 2.557 2.566 11,333,875 -0.04(-1.48%)
Mar 03, 2016 2.480 2.653 2.480 2.605 10,610,513 +0.12(+4.65%)
Mar 02, 2016 2.412 2.518 2.402 2.489 7,097,601 +0.06(+2.38%)
Mar 01, 2016 2.509 2.528 2.383 2.431 6,779,629 -0.07(-2.70%)
Feb 29, 2016 2.402 2.499 2.402 2.499 5,786,693 +0.11(+4.44%)
Feb 26, 2016 2.393 2.455 2.354 2.393 7,545,934 -0.05(-1.98%)
Feb 25, 2016 2.373 2.460 2.373 2.441 6,600,904 +0.04(+1.61%)
Feb 24, 2016 2.412 2.431 2.364 2.402 10,404,579 +0.09(+3.75%)
Feb 23, 2016 2.267 2.441 2.229 2.316 10,560,598 +0.06(+2.56%)
Feb 22, 2016 2.180 2.296 2.171 2.258 8,039,714 -0.02(-0.85%)
Feb 19, 2016 2.325 2.364 2.248 2.277 7,428,393 -0.06(-2.48%)
Feb 18, 2016 2.161 2.354 2.142 2.335 8,787,774 +0.14(+6.61%)
Feb 17, 2016 2.123 2.200 2.046 2.190 8,878,451 +0.11(+5.09%)
Feb 16, 2016 2.142 2.238 2.026 2.084 8,889,945 -0.15(-6.90%)
Feb 12, 2016 2.142 2.238 2.238 2.238 10,832,372 +0.06(+2.65%)
Feb 11, 2016 2.171 2.243 2.074 2.180 15,246,823 +0.15(+7.62%)
Feb 10, 2016 1.997 2.045 1.881 2.026 10,221,583 +0.01(+0.48%)
Feb 09, 2016 2.171 2.190 1.988 2.016 9,782,801 -0.14(-6.70%)
Feb 08, 2016 2.152 2.248 2.132 2.161 10,395,878 +0.05(+2.28%)
Feb 05, 2016 1.959 2.113 1.910 2.113 8,885,596 +0.13(+6.31%)
Feb 04, 2016 1.959 2.026 1.949 1.988 7,854,136 +0.08(+4.04%)
Feb 03, 2016 1.814 1.930 1.804 1.910 8,704,702 +0.12(+6.45%)
Feb 02, 2016 1.814 1.852 1.761 1.795 4,384,871 -0.06(-3.13%)
Feb 01, 2016 1.823 1.852 1.785 1.852 4,524,814 +0.06(+3.23%)
Jan 29, 2016 1.669 1.799 1.669 1.795 6,937,778 +0.12(+6.90%)
Jan 28, 2016 1.698 1.737 1.659 1.679 4,791,108 -0.06(-3.33%)
Jan 27, 2016 1.698 1.775 1.679 1.737 4,876,897 +0.03(+1.69%)
Jan 26, 2016 1.631 1.746 1.621 1.708 8,308,236 +0.10(+5.99%)
Jan 25, 2016 1.553 1.650 1.544 1.611 6,929,325 +0.09(+5.70%)
Jan 22, 2016 1.486 1.592 1.486 1.524 5,450,306 +0.02(+1.28%)
Jan 21, 2016 1.467 1.524 1.428 1.505 4,375,769 +0.00(+0.00%)
Jan 20, 2016 1.467 1.505 1.442 1.505 6,116,108 +0.04(+2.63%)
Jan 19, 2016 1.602 1.611 1.399 1.467 7,579,932 -0.10(-6.17%)
Jan 15, 2016 1.631 1.563 1.563 1.563 7,508,822 -0.04(-2.41%)
Jan 14, 2016 1.688 1.703 1.573 1.602 5,617,227 -0.09(-5.14%)
Jan 13, 2016 1.631 1.708 1.631 1.688 5,125,308 +0.06(+3.55%)
Jan 12, 2016 1.737 1.746 1.563 1.631 10,624,098 -0.12(-6.63%)
Jan 11, 2016 1.833 1.843 1.727 1.746 5,819,894 -0.09(-4.74%)
Jan 08, 2016 1.843 1.872 1.795 1.833 7,997,802 -0.07(-3.55%)
Jan 07, 2016 1.843 1.939 1.795 1.901 12,158,219 +0.08(+4.23%)
Jan 06, 2016 1.833 1.872 1.795 1.823 6,735,812 +0.02(+1.07%)
Jan 05, 2016 1.833 1.862 1.795 1.804 5,173,642 -0.02(-1.06%)
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.