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 -0.170 (-2.86%)
Official Closing Price Updated: 4:10 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 (%)
Oct 31, 2011 5.942 6.026 5.829 5.885 7,853,724 -0.24(-3.98%)
Oct 28, 2011 5.942 6.233 5.885 6.129 10,345,233 +0.19(+3.16%)
Oct 27, 2011 5.622 6.045 5.613 5.942 14,057,707 +0.44(+8.02%)
Oct 26, 2011 5.454 5.585 5.285 5.500 10,143,851 +0.16(+2.99%)
Oct 25, 2011 5.407 5.482 5.181 5.341 9,211,554 -0.07(-1.22%)
Oct 24, 2011 5.228 5.416 5.209 5.407 6,405,995 +0.22(+4.16%)
Oct 21, 2011 5.163 5.209 5.078 5.191 5,996,739 +0.17(+3.36%)
Oct 20, 2011 4.947 5.116 4.834 5.022 7,367,358 +0.04(+0.75%)
Oct 19, 2011 5.341 5.369 4.975 4.984 8,083,456 -0.43(-7.97%)
Oct 18, 2011 5.172 5.435 4.984 5.416 8,941,037 +0.16(+3.04%)
Oct 17, 2011 5.575 5.585 5.256 5.256 6,835,885 -0.37(-6.51%)
Oct 14, 2011 5.538 5.622 5.416 5.622 5,845,798 +0.21(+3.81%)
Oct 13, 2011 5.500 5.529 5.247 5.416 6,887,298 -0.16(-2.86%)
Oct 12, 2011 5.482 5.669 5.472 5.576 7,495,907 +0.13(+2.41%)
Oct 11, 2011 5.275 5.482 5.209 5.444 5,754,249 +0.13(+2.47%)
Oct 10, 2011 5.285 5.341 5.191 5.313 4,866,792 +0.23(+4.43%)
Oct 07, 2011 5.388 5.435 5.003 5.087 8,475,090 -0.26(-4.91%)
Oct 06, 2011 5.332 5.369 5.247 5.350 10,048,254 +0.23(+4.40%)
Oct 05, 2011 4.825 5.144 4.759 5.125 8,851,306 +0.24(+5.00%)
Oct 04, 2011 4.750 4.909 4.524 4.881 14,303,092 +0.04(+0.78%)
Oct 03, 2011 5.163 5.200 4.843 4.843 10,953,543 -0.19(-3.73%)
Sep 30, 2011 5.050 5.285 4.994 5.031 9,431,891 -0.11(-2.19%)
Sep 29, 2011 5.238 5.332 5.003 5.144 12,232,996 +0.05(+0.92%)
Sep 28, 2011 5.651 5.688 5.078 5.097 11,729,660 -0.41(-7.50%)
Sep 27, 2011 5.773 5.857 5.463 5.510 14,428,508 -0.03(-0.51%)
Sep 26, 2011 5.219 5.538 5.163 5.538 16,468,338 +0.20(+3.69%)
Sep 23, 2011 5.463 5.566 5.228 5.341 14,552,683 -0.38(-6.57%)
Sep 22, 2011 6.280 6.298 5.688 5.716 17,436,850 -0.87(-13.25%)
Sep 21, 2011 6.674 6.932 6.580 6.589 10,415,296 -0.05(-0.71%)
Sep 20, 2011 6.589 6.908 6.589 6.636 9,709,591 +0.05(+0.71%)
Sep 19, 2011 6.693 6.749 6.524 6.589 8,121,289 -0.19(-2.77%)
Sep 16, 2011 6.815 6.862 6.711 6.777 9,783,627 -0.01(-0.14%)
Sep 15, 2011 6.984 7.002 6.617 6.786 8,223,763 -0.21(-2.95%)
Sep 14, 2011 7.124 7.124 6.862 6.993 7,171,100 -0.10(-1.46%)
Sep 13, 2011 7.293 7.293 7.030 7.096 7,436,830 -0.08(-1.18%)
Sep 12, 2011 7.199 7.433 6.965 7.181 8,187,629 -0.11(-1.54%)
Sep 09, 2011 7.453 7.594 7.181 7.293 8,319,809 -0.19(-2.51%)
Sep 08, 2011 7.519 7.603 7.443 7.481 7,088,373 +0.11(+1.53%)
Sep 07, 2011 7.246 7.397 7.134 7.368 8,066,353 -0.10(-1.38%)
Sep 06, 2011 7.321 7.575 7.265 7.472 11,008,536 +0.09(+1.27%)
Sep 02, 2011 7.246 7.528 7.237 7.378 8,181,388 +0.27(+3.83%)
Sep 01, 2011 7.152 7.274 7.049 7.106 6,104,952 -0.09(-1.30%)
Aug 31, 2011 7.359 7.406 7.077 7.199 7,918,828 -0.11(-1.54%)
Aug 30, 2011 7.312 7.481 7.218 7.312 8,762,133 +0.06(+0.78%)
Aug 29, 2011 7.228 7.274 7.002 7.256 6,036,286 +0.05(+0.65%)
Aug 26, 2011 6.871 7.228 6.739 7.209 7,481,272 +0.31(+4.49%)
Aug 25, 2011 6.824 6.993 6.768 6.899 7,442,633 +0.01(+0.14%)
Aug 24, 2011 6.852 6.899 6.646 6.890 7,362,927 -0.03(-0.41%)
Aug 23, 2011 7.087 7.096 6.768 6.918 10,664,257 -0.20(-2.77%)
Aug 22, 2011 6.777 7.152 6.777 7.115 11,545,788 +0.45(+6.76%)
Aug 19, 2011 6.721 6.973 6.636 6.664 8,443,122 +0.07(+1.00%)
Aug 18, 2011 6.777 6.871 6.542 6.599 9,710,757 -0.08(-1.13%)
Aug 17, 2011 6.721 6.880 6.646 6.674 7,201,964 -0.01(-0.14%)
Aug 16, 2011 6.993 7.049 6.636 6.683 12,665,342 -0.35(-4.94%)
Aug 15, 2011 6.862 7.106 6.768 7.030 8,030,790 +0.24(+3.60%)
Aug 12, 2011 6.899 6.927 6.617 6.786 9,908,224 -0.17(-2.43%)
Aug 11, 2011 6.693 7.012 6.486 6.955 11,576,836 +0.25(+3.78%)
Aug 10, 2011 6.683 7.012 6.458 6.702 15,552,358 -0.12(-1.79%)
Aug 09, 2011 6.636 6.824 6.101 6.824 16,654,240 +0.57(+9.16%)
Aug 08, 2011 6.636 6.796 6.214 6.251 17,874,714 -0.47(-6.98%)
Aug 05, 2011 7.077 7.199 6.486 6.721 10,469,237 -0.24(-3.50%)
Aug 04, 2011 7.810 7.866 6.824 6.965 15,125,098 -0.80(-10.28%)
Aug 03, 2011 7.650 7.866 7.631 7.763 9,658,893 +0.20(+2.61%)
Aug 02, 2011 7.547 7.781 7.481 7.565 7,660,036 +0.15(+2.03%)
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.