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

Hecla Mining Company (NY: HL )

5.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 29, 2016 6.215 6.341 6.090 6.273 9,276,239 +0.18(+3.02%)
Jul 28, 2016 6.012 6.167 5.911 6.090 8,941,342 +0.12(+1.94%)
Jul 27, 2016 5.780 6.061 5.665 5.974 12,909,295 +0.26(+4.57%)
Jul 26, 2016 5.587 5.752 5.544 5.713 6,203,057 +0.19(+3.50%)
Jul 25, 2016 5.742 5.742 5.471 5.519 11,140,455 -0.30(-5.15%)
Jul 22, 2016 5.761 5.872 5.674 5.819 6,955,885 -0.02(-0.33%)
Jul 21, 2016 5.548 5.906 5.510 5.838 11,316,768 +0.35(+6.34%)
Jul 20, 2016 5.761 5.780 5.452 5.490 17,308,326 -0.45(-7.64%)
Jul 19, 2016 5.993 6.061 5.916 5.945 5,859,319 -0.08(-1.28%)
Jul 18, 2016 5.935 6.022 5.896 6.022 8,047,754 +0.03(+0.48%)
Jul 15, 2016 5.983 6.080 5.954 5.993 7,161,762 -0.03(-0.48%)
Jul 14, 2016 5.867 6.090 5.780 6.022 8,940,902 -0.01(-0.16%)
Jul 13, 2016 5.742 6.128 5.742 6.032 10,638,809 +0.41(+7.22%)
Jul 12, 2016 5.809 5.867 5.616 5.626 11,951,973 -0.22(-3.80%)
Jul 11, 2016 5.809 5.945 5.727 5.848 10,460,271 +0.00(+0.00%)
Jul 08, 2016 5.462 5.877 5.471 5.848 9,556,393 +0.38(+6.89%)
Jul 07, 2016 5.462 5.490 5.249 5.471 9,833,254 -0.10(-1.74%)
Jul 06, 2016 5.433 5.577 5.375 5.568 9,061,105 +0.23(+4.35%)
Jul 05, 2016 5.375 5.375 5.152 5.336 14,393,421 +0.08(+1.47%)
Jul 01, 2016 5.027 5.259 5.259 5.259 8,987,645 +0.33(+6.67%)
Jun 30, 2016 4.824 4.935 4.737 4.930 9,874,825 +0.15(+3.24%)
Jun 29, 2016 4.630 4.824 4.611 4.775 8,093,027 +0.22(+4.88%)
Jun 28, 2016 4.495 4.669 4.466 4.553 5,987,275 -0.01(-0.21%)
Jun 27, 2016 4.601 4.708 4.447 4.563 12,451,026 +0.00(+0.00%)
Jun 24, 2016 4.669 4.688 4.524 4.563 14,324,459 +0.06(+1.29%)
Jun 23, 2016 4.427 4.559 4.408 4.505 7,212,017 +0.03(+0.65%)
Jun 22, 2016 4.485 4.534 4.393 4.476 7,334,565 +0.04(+0.87%)
Jun 21, 2016 4.418 4.485 4.379 4.437 7,935,884 -0.06(-1.29%)
Jun 20, 2016 4.224 4.543 4.205 4.495 8,871,939 +0.14(+3.33%)
Jun 17, 2016 4.331 4.432 4.253 4.350 28,664,600 +0.07(+1.58%)
Jun 16, 2016 4.563 4.563 4.177 4.282 10,781,477 -0.12(-2.64%)
Jun 15, 2016 4.157 4.456 4.147 4.398 9,825,815 +0.22(+5.32%)
Jun 14, 2016 4.350 4.360 4.041 4.176 11,869,844 -0.17(-4.00%)
Jun 13, 2016 4.456 4.476 4.253 4.350 10,087,160 +0.01(+0.22%)
Jun 10, 2016 4.543 4.592 4.331 4.340 9,173,616 -0.16(-3.65%)
Jun 09, 2016 4.495 4.563 4.408 4.505 12,324,822 +0.02(+0.43%)
Jun 08, 2016 4.495 4.582 4.447 4.485 11,857,592 +0.23(+5.45%)
Jun 07, 2016 4.224 4.355 4.215 4.253 5,885,423 -0.06(-1.35%)
Jun 06, 2016 4.302 4.331 4.176 4.311 9,227,804 +0.02(+0.45%)
Jun 03, 2016 4.002 4.311 3.992 4.292 11,845,814 +0.46(+12.12%)
Jun 02, 2016 3.847 3.915 3.770 3.828 6,969,680 -0.02(-0.50%)
Jun 01, 2016 3.905 3.973 3.770 3.847 8,920,369 -0.08(-1.97%)
May 31, 2016 3.789 3.963 3.716 3.925 7,972,037 +0.14(+3.84%)
May 27, 2016 3.867 3.780 3.780 3.780 7,783,368 -0.14(-3.69%)
May 26, 2016 4.041 4.118 3.886 3.925 7,743,719 -0.03(-0.73%)
May 25, 2016 3.770 4.002 3.702 3.954 10,619,142 +0.21(+5.68%)
May 24, 2016 3.934 3.992 3.722 3.741 12,224,793 -0.36(-8.73%)
May 23, 2016 4.021 4.186 3.954 4.099 6,277,077 +0.00(+0.06%)
May 20, 2016 4.048 4.106 3.971 4.096 6,260,988 +0.09(+2.17%)
May 19, 2016 3.845 4.057 3.768 4.009 7,611,403 +0.03(+0.73%)
May 18, 2016 4.386 4.425 3.922 3.980 12,494,787 -0.44(-10.04%)
May 17, 2016 4.289 4.569 4.241 4.425 12,061,699 +0.15(+3.62%)
May 16, 2016 4.367 4.405 4.183 4.270 8,597,239 +0.06(+1.38%)
May 13, 2016 4.164 4.367 4.135 4.212 11,185,046 +0.08(+1.87%)
May 12, 2016 4.135 4.270 4.096 4.135 10,582,024 -0.01(-0.23%)
May 11, 2016 4.106 4.183 3.971 4.144 10,684,710 +0.13(+3.13%)
May 10, 2016 3.835 4.053 3.787 4.019 9,167,779 +0.18(+4.79%)
May 09, 2016 4.000 4.000 3.826 3.835 11,313,663 -0.31(-7.46%)
May 06, 2016 4.000 4.154 3.951 4.144 14,495,877 +0.25(+6.45%)
May 05, 2016 3.903 4.106 3.864 3.893 16,967,710 +0.14(+3.87%)
May 04, 2016 3.816 4.009 3.710 3.748 10,523,920 -0.16(-4.20%)
May 03, 2016 4.067 4.086 3.768 3.913 12,810,906 -0.16(-4.03%)
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.