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 (%)
Sep 30, 2009 4.130 4.196 3.970 4.121 11,292,887 +0.10(+2.57%)
Sep 29, 2009 3.942 4.083 3.895 4.017 9,350,615 -0.02(-0.47%)
Sep 28, 2009 3.858 4.055 3.858 4.036 10,457,997 +0.20(+5.13%)
Sep 25, 2009 3.839 3.933 3.726 3.839 10,096,994 -0.08(-1.92%)
Sep 24, 2009 4.102 4.168 3.848 3.914 13,488,432 -0.16(-3.92%)
Sep 23, 2009 4.280 4.327 4.074 4.074 11,741,746 -0.18(-4.19%)
Sep 22, 2009 4.318 4.355 4.205 4.252 11,234,145 +0.20(+4.86%)
Sep 21, 2009 3.942 4.092 3.783 4.055 15,551,810 +0.00(+0.00%)
Sep 18, 2009 4.243 4.308 4.008 4.055 20,200,906 -0.19(-4.42%)
Sep 17, 2009 4.684 4.693 3.999 4.243 26,499,212 -0.28(-6.21%)
Sep 16, 2009 4.609 4.731 4.515 4.524 18,683,472 +0.19(+4.31%)
Sep 15, 2009 4.168 4.449 4.102 4.337 14,249,905 +0.17(+4.05%)
Sep 14, 2009 4.102 4.280 4.036 4.168 16,575,454 +0.05(+1.14%)
Sep 11, 2009 4.168 4.402 3.933 4.121 20,524,504 +0.18(+4.52%)
Sep 10, 2009 3.548 3.952 3.473 3.942 20,916,796 +0.41(+11.70%)
Sep 09, 2009 3.614 3.708 3.398 3.529 16,680,805 +0.02(+0.53%)
Sep 08, 2009 3.426 3.717 3.407 3.511 27,511,222 +0.27(+8.41%)
Sep 04, 2009 3.154 3.257 3.088 3.238 14,427,388 +0.08(+2.68%)
Sep 03, 2009 3.032 3.191 2.947 3.154 18,543,490 +0.22(+7.35%)
Sep 02, 2009 2.769 2.966 2.703 2.938 14,714,327 +0.23(+8.30%)
Sep 01, 2009 2.769 2.844 2.675 2.713 9,424,569 -0.08(-3.02%)
Aug 31, 2009 2.835 2.957 2.731 2.797 10,979,858 -0.07(-2.30%)
Aug 28, 2009 2.957 2.957 2.788 2.863 13,628,488 -0.01(-0.33%)
Aug 27, 2009 2.835 2.910 2.703 2.872 17,909,402 +0.01(+0.33%)
Aug 26, 2009 2.853 2.872 2.778 2.863 4,620,502 +0.02(+0.66%)
Aug 25, 2009 2.872 2.910 2.816 2.844 5,264,501 +0.05(+1.68%)
Aug 24, 2009 2.919 2.957 2.797 2.797 5,765,739 -0.08(-2.93%)
Aug 21, 2009 2.835 2.929 2.835 2.882 6,306,510 +0.10(+3.72%)
Aug 20, 2009 2.797 2.844 2.769 2.778 3,661,187 +0.03(+1.02%)
Aug 19, 2009 2.722 2.807 2.647 2.750 5,779,219 +0.00(+0.00%)
Aug 18, 2009 2.722 2.769 2.685 2.750 4,438,970 +0.02(+0.69%)
Aug 17, 2009 2.741 2.797 2.628 2.731 10,947,523 -0.27(-9.07%)
Aug 14, 2009 3.126 3.135 2.957 3.004 7,028,821 -0.13(-4.19%)
Aug 13, 2009 2.929 3.144 2.919 3.135 9,627,007 +0.30(+10.60%)
Aug 12, 2009 2.788 2.919 2.760 2.835 6,218,387 +0.06(+2.03%)
Aug 11, 2009 2.938 2.957 2.778 2.778 6,842,438 -0.15(-5.13%)
Aug 10, 2009 3.013 3.051 2.919 2.929 6,810,577 -0.18(-5.74%)
Aug 07, 2009 3.135 3.182 3.032 3.107 7,461,489 -0.01(-0.30%)
Aug 06, 2009 3.276 3.285 3.060 3.116 8,365,499 -0.11(-3.49%)
Aug 05, 2009 3.135 3.238 3.013 3.229 7,617,438 +0.07(+2.08%)
Aug 04, 2009 3.032 3.238 3.004 3.163 8,027,184 +0.09(+3.07%)
Aug 03, 2009 3.079 3.107 3.004 3.069 8,540,478 +0.11(+3.79%)
Jul 31, 2009 2.760 2.957 2.750 2.957 9,061,436 +0.21(+7.51%)
Jul 30, 2009 2.741 2.807 2.685 2.750 6,300,819 +0.11(+4.27%)
Jul 29, 2009 2.788 2.816 2.591 2.638 9,282,691 -0.17(-6.02%)
Jul 28, 2009 2.929 2.929 2.685 2.807 7,960,079 -0.16(-5.38%)
Jul 27, 2009 3.004 3.041 2.919 2.966 5,798,057 +0.03(+0.96%)
Jul 24, 2009 2.919 2.994 2.882 2.938 1,725 +0.00(+0.00%)
Jul 23, 2009 2.872 2.994 2.853 2.938 8,739,582 +0.08(+2.96%)
Jul 22, 2009 2.788 2.938 2.741 2.853 7,008,464 -0.05(-1.62%)
Jul 21, 2009 3.004 3.004 2.807 2.900 7,369,080 -0.08(-2.83%)
Jul 20, 2009 2.891 2.994 2.844 2.985 9,027,587 +0.22(+7.80%)
Jul 17, 2009 2.750 2.816 2.675 2.769 6,282,621 +0.01(+0.34%)
Jul 16, 2009 2.685 2.778 2.609 2.760 5,541,761 +0.04(+1.38%)
Jul 15, 2009 2.619 2.741 2.619 2.722 7,754,279 +0.20(+7.81%)
Jul 14, 2009 2.516 2.534 2.403 2.525 6,509,303 +0.10(+4.26%)
Jul 13, 2009 2.272 2.431 2.272 2.422 7,274,968 +0.14(+6.17%)
Jul 10, 2009 2.187 2.300 2.150 2.281 4,757,115 +0.03(+1.25%)
Jul 09, 2009 2.215 2.394 2.159 2.253 8,548,110 +0.09(+4.35%)
Jul 08, 2009 2.318 2.347 2.121 2.159 11,907,390 -0.18(-7.63%)
Jul 07, 2009 2.394 2.450 2.300 2.337 6,654,047 -0.05(-1.97%)
Jul 06, 2009 2.422 2.440 2.272 2.384 8,379,873 -0.10(-4.15%)
Jul 02, 2009 2.609 2.619 2.487 2.487 6,175,931 -0.17(-6.36%)
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.