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

Hecla Mining Company (NY: HL )

5.815 +0.045 (+0.78%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
May 31, 2016 3.788 3.962 3.714 3.923 7,974,684 +0.14(+3.84%)
May 27, 2016 3.865 3.778 3.778 3.778 7,785,952 -0.14(-3.69%)
May 26, 2016 4.039 4.117 3.885 3.923 7,746,290 -0.03(-0.73%)
May 25, 2016 3.769 4.001 3.701 3.952 10,622,667 +0.21(+5.68%)
May 24, 2016 3.933 3.991 3.720 3.740 12,228,852 -0.36(-8.73%)
May 23, 2016 4.020 4.184 3.952 4.097 6,279,161 +0.00(+0.06%)
May 20, 2016 4.046 4.104 3.969 4.095 6,263,066 +0.09(+2.17%)
May 19, 2016 3.844 4.056 3.766 4.008 7,613,930 +0.03(+0.73%)
May 18, 2016 4.384 4.423 3.921 3.979 12,498,935 -0.44(-10.04%)
May 17, 2016 4.288 4.568 4.240 4.423 12,065,703 +0.15(+3.62%)
May 16, 2016 4.365 4.404 4.182 4.269 8,600,093 +0.06(+1.38%)
May 13, 2016 4.162 4.365 4.133 4.211 11,188,760 +0.08(+1.87%)
May 12, 2016 4.133 4.269 4.095 4.133 10,585,537 -0.01(-0.23%)
May 11, 2016 4.104 4.182 3.969 4.143 10,688,257 +0.13(+3.13%)
May 10, 2016 3.834 4.051 3.786 4.018 9,170,822 +0.18(+4.79%)
May 09, 2016 3.998 3.998 3.824 3.834 11,317,418 -0.31(-7.46%)
May 06, 2016 3.998 4.153 3.950 4.143 14,500,689 +0.25(+6.45%)
May 05, 2016 3.902 4.104 3.863 3.892 16,973,344 +0.14(+3.87%)
May 04, 2016 3.815 4.008 3.708 3.747 10,527,414 -0.16(-4.20%)
May 03, 2016 4.066 4.085 3.766 3.911 12,815,159 -0.16(-4.03%)
May 02, 2016 4.211 4.211 3.989 4.075 12,701,639 -0.09(-2.09%)
Apr 29, 2016 4.046 4.191 4.037 4.162 14,531,684 +0.19(+4.87%)
Apr 28, 2016 3.844 4.104 3.776 3.969 13,765,486 +0.15(+4.05%)
Apr 27, 2016 3.824 3.853 3.679 3.815 9,824,123 +0.02(+0.51%)
Apr 26, 2016 3.641 3.805 3.593 3.795 9,358,280 +0.18(+5.08%)
Apr 25, 2016 3.622 3.718 3.568 3.612 8,497,769 +0.02(+0.54%)
Apr 22, 2016 3.718 3.815 3.507 3.593 11,881,930 -0.12(-3.13%)
Apr 21, 2016 3.728 3.824 3.583 3.708 11,677,614 +0.14(+3.78%)
Apr 20, 2016 3.728 3.882 3.554 3.573 15,309,678 -0.14(-3.90%)
Apr 19, 2016 3.428 3.824 3.361 3.718 17,066,574 +0.48(+14.93%)
Apr 18, 2016 3.187 3.293 3.139 3.235 6,945,705 +0.09(+2.76%)
Apr 15, 2016 3.003 3.177 2.955 3.148 6,637,519 +0.17(+5.84%)
Apr 14, 2016 3.052 3.081 2.907 2.974 6,811,008 -0.09(-2.84%)
Apr 13, 2016 3.032 3.129 2.994 3.061 6,220,692 -0.01(-0.31%)
Apr 12, 2016 3.052 3.081 2.974 3.071 8,415,057 +0.04(+1.27%)
Apr 11, 2016 2.897 3.042 2.897 3.032 11,669,697 +0.17(+6.08%)
Apr 08, 2016 2.714 2.868 2.714 2.859 7,558,516 +0.09(+3.14%)
Apr 07, 2016 2.781 2.810 2.738 2.772 7,118,288 +0.04(+1.41%)
Apr 06, 2016 2.675 2.752 2.646 2.733 4,112,407 +0.02(+0.71%)
Apr 05, 2016 2.694 2.728 2.617 2.714 4,218,440 +0.08(+2.93%)
Apr 04, 2016 2.714 2.752 2.636 2.636 5,219,956 -0.11(-3.87%)
Apr 01, 2016 2.579 2.752 2.569 2.743 5,441,277 +0.06(+2.16%)
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%)
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.