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

Hecla Mining Company (NY: HL )

5.630 -0.140 (-2.43%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 30, 2016 5.067 5.067 5.067 0 -0.24(-4.55%)
Dec 29, 2016 5.145 5.309 5.116 5.309 12,331,353 +0.22(+4.37%)
Dec 28, 2016 5.174 5.175 5.063 5.087 10,298,510 -0.08(-1.50%)
Dec 27, 2016 5.212 5.212 5.048 5.164 12,735,812 +0.08(+1.52%)
Dec 23, 2016 5.087 5.087 5.087 0 +0.13(+2.53%)
Dec 22, 2016 5.067 5.193 4.946 4.961 11,871,231 -0.15(-2.84%)
Dec 21, 2016 5.174 5.203 5.048 5.106 11,373,231 -0.05(-0.94%)
Dec 20, 2016 5.145 5.203 4.971 5.154 20,577,040 -0.14(-2.56%)
Dec 19, 2016 5.193 5.338 5.145 5.290 17,903,666 +0.08(+1.48%)
Dec 16, 2016 5.280 5.377 5.125 5.212 26,164,288 -0.03(-0.55%)
Dec 15, 2016 5.435 5.483 5.135 5.241 23,182,706 -0.44(-7.82%)
Dec 14, 2016 6.005 6.073 5.667 5.686 14,882,722 -0.24(-4.08%)
Dec 13, 2016 5.841 5.973 5.764 5.928 15,157,464 +0.08(+1.32%)
Dec 12, 2016 5.860 6.005 5.812 5.851 11,568,817 +0.07(+1.17%)
Dec 09, 2016 6.044 6.102 5.686 5.783 21,939,758 -0.33(-5.38%)
Dec 08, 2016 6.199 6.218 6.025 6.112 11,987,195 -0.08(-1.25%)
Dec 07, 2016 6.334 6.402 6.121 6.189 12,644,235 +0.13(+2.07%)
Dec 06, 2016 6.286 6.441 5.996 6.063 17,085,316 -0.22(-3.54%)
Dec 05, 2016 6.054 6.403 5.986 6.286 15,803,586 +0.14(+2.20%)
Dec 02, 2016 5.870 6.189 5.831 6.150 15,216,111 +0.32(+5.47%)
Dec 01, 2016 5.812 5.976 5.657 5.831 14,821,082 -0.05(-0.82%)
Nov 30, 2016 5.957 5.993 5.696 5.880 18,197,092 -0.15(-2.56%)
Nov 29, 2016 5.802 6.102 5.715 6.034 15,856,403 +0.08(+1.30%)
Nov 28, 2016 5.976 5.996 5.773 5.957 17,231,780 +0.13(+2.16%)
Nov 25, 2016 5.744 5.918 5.677 5.831 9,333,744 +0.12(+2.03%)
Nov 23, 2016 5.715 5.715 5.715 0 -0.34(-5.59%)
Nov 22, 2016 6.034 6.092 5.788 6.054 15,275,772 +0.12(+1.95%)
Nov 21, 2016 5.822 6.044 5.812 5.938 12,730,931 +0.19(+3.37%)
Nov 18, 2016 5.725 5.860 5.628 5.744 14,469,720 -0.05(-0.83%)
Nov 17, 2016 5.938 6.063 5.677 5.793 9,684,549 -0.12(-2.08%)
Nov 16, 2016 6.080 6.100 5.674 5.916 9,984,439 -0.18(-3.01%)
Nov 15, 2016 5.674 6.129 5.674 6.100 10,276,917 +0.35(+6.05%)
Nov 14, 2016 5.694 5.916 5.462 5.752 13,481,103 -0.08(-1.33%)
Nov 11, 2016 6.216 6.312 5.732 5.829 12,134,654 -0.30(-4.89%)
Nov 10, 2016 6.844 6.844 6.080 6.129 16,881,900 -0.87(-12.43%)
Nov 09, 2016 7.192 7.385 6.912 6.999 22,810,764 +0.07(+0.98%)
Nov 08, 2016 6.380 7.105 6.351 6.931 33,681,692 +0.53(+8.31%)
Nov 07, 2016 6.051 6.448 5.993 6.399 23,009,844 +0.15(+2.48%)
Nov 04, 2016 6.042 6.264 6.042 6.245 14,308,705 +0.16(+2.70%)
Nov 03, 2016 5.868 6.109 5.839 6.080 7,942,571 +0.14(+2.44%)
Nov 02, 2016 6.177 6.264 5.848 5.935 12,855,935 -0.11(-1.76%)
Nov 01, 2016 6.003 6.187 5.964 6.042 9,689,038 +0.25(+4.34%)
Oct 31, 2016 5.607 5.800 5.553 5.790 6,619,426 +0.17(+3.10%)
Oct 28, 2016 5.539 5.732 5.510 5.616 6,496,699 +0.05(+0.87%)
Oct 27, 2016 5.626 5.713 5.452 5.568 6,960,223 -0.06(-1.03%)
Oct 26, 2016 5.761 5.790 5.529 5.626 6,123,133 -0.14(-2.51%)
Oct 25, 2016 5.742 5.897 5.636 5.771 8,610,622 +0.19(+3.47%)
Oct 24, 2016 5.781 5.848 5.442 5.578 8,134,578 -0.14(-2.37%)
Oct 21, 2016 5.713 5.810 5.674 5.713 5,316,078 -0.06(-1.01%)
Oct 20, 2016 5.868 5.897 5.684 5.771 7,045,614 -0.09(-1.49%)
Oct 19, 2016 5.839 5.984 5.761 5.858 9,980,762 +0.13(+2.19%)
Oct 18, 2016 5.568 5.781 5.491 5.732 8,923,158 +0.32(+5.89%)
Oct 17, 2016 5.085 5.442 5.085 5.413 8,198,380 +0.35(+6.87%)
Oct 14, 2016 5.007 5.152 4.964 5.065 6,821,672 -0.02(-0.38%)
Oct 13, 2016 5.065 5.210 4.988 5.085 5,563,671 +0.02(+0.38%)
Oct 12, 2016 4.969 5.118 4.930 5.065 6,999,540 +0.12(+2.34%)
Oct 11, 2016 4.969 5.094 4.930 4.949 6,478,495 -0.14(-2.85%)
Oct 10, 2016 5.143 5.249 5.085 5.094 6,553,352 +0.03(+0.57%)
Oct 07, 2016 5.114 5.230 4.964 5.065 10,336,313 +0.07(+1.35%)
Oct 06, 2016 4.833 5.080 4.766 4.998 10,681,873 -0.01(-0.19%)
Oct 05, 2016 5.123 5.123 4.853 5.007 8,277,418 +0.03(+0.58%)
Oct 04, 2016 5.278 5.288 4.911 4.978 13,095,149 -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.