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 (%)
Jan 29, 2010 4.552 4.628 4.261 4.280 16,859,270 -0.32(-6.94%)
Jan 28, 2010 4.740 4.825 4.459 4.599 14,452,807 -0.07(-1.41%)
Jan 27, 2010 4.778 4.853 4.534 4.665 14,885,752 -0.07(-1.39%)
Jan 26, 2010 4.684 4.965 4.618 4.731 13,392,965 -0.11(-2.33%)
Jan 25, 2010 5.003 5.022 4.825 4.843 12,264,304 -0.05(-0.96%)
Jan 22, 2010 4.928 5.200 4.806 4.890 21,213,864 -0.11(-2.25%)
Jan 21, 2010 5.397 5.491 4.994 5.003 22,714,984 -0.49(-8.89%)
Jan 20, 2010 5.707 5.745 5.397 5.491 18,479,190 -0.37(-6.25%)
Jan 19, 2010 5.810 5.960 5.773 5.857 8,460,995 +0.08(+1.30%)
Jan 15, 2010 5.820 5.782 5.782 5.782 11,955,417 -0.08(-1.44%)
Jan 14, 2010 6.007 6.017 5.801 5.867 9,401,841 -0.04(-0.64%)
Jan 13, 2010 5.895 5.932 5.707 5.904 10,280,193 +0.11(+1.94%)
Jan 12, 2010 6.045 6.129 5.698 5.791 17,999,480 -0.43(-6.94%)
Jan 11, 2010 6.477 6.561 6.186 6.223 12,810,750 -0.06(-0.90%)
Jan 08, 2010 6.383 6.383 6.148 6.280 10,436,618 +0.02(+0.30%)
Jan 07, 2010 6.430 6.458 6.242 6.261 11,278,614 -0.17(-2.63%)
Jan 06, 2010 6.270 6.505 6.251 6.430 13,211,697 +0.31(+5.06%)
Jan 05, 2010 6.176 6.242 6.045 6.120 10,280,187 +0.05(+0.77%)
Jan 04, 2010 6.026 6.092 5.989 6.073 8,971,474 +0.27(+4.69%)
Dec 31, 2009 5.989 5.801 5.801 5.801 6,271,057 -0.06(-0.96%)
Dec 30, 2009 5.801 5.942 5.745 5.857 7,592,763 -0.05(-0.79%)
Dec 29, 2009 5.989 6.035 5.876 5.904 5,394,545 -0.08(-1.41%)
Dec 28, 2009 6.214 6.247 5.942 5.989 9,671,760 -0.10(-1.69%)
Dec 24, 2009 6.129 6.186 6.064 6.092 4,248,392 +0.09(+1.56%)
Dec 23, 2009 5.895 6.082 5.876 5.998 10,562,512 +0.17(+2.90%)
Dec 22, 2009 5.885 5.932 5.594 5.829 13,925,826 -0.08(-1.42%)
Dec 21, 2009 6.064 6.101 5.829 5.913 10,120,289 -0.02(-0.32%)
Dec 18, 2009 5.904 6.082 5.791 5.932 25,620,328 +0.10(+1.77%)
Dec 17, 2009 6.176 6.195 5.829 5.829 16,600,943 -0.46(-7.31%)
Dec 16, 2009 6.289 6.420 6.242 6.289 12,056,573 +0.15(+2.45%)
Dec 15, 2009 6.158 6.326 6.054 6.139 10,186,232 -0.09(-1.51%)
Dec 14, 2009 6.223 6.251 6.176 6.233 10,175,809 +0.12(+2.00%)
Dec 11, 2009 6.261 6.336 6.007 6.111 13,944,532 -0.11(-1.81%)
Dec 10, 2009 6.223 6.326 6.101 6.223 14,696,567 +0.07(+1.07%)
Dec 09, 2009 5.904 6.195 5.848 6.158 20,515,324 +0.37(+6.32%)
Dec 08, 2009 6.167 6.167 5.735 5.791 27,609,914 -0.47(-7.50%)
Dec 07, 2009 6.111 6.430 5.923 6.261 24,512,366 -0.15(-2.34%)
Dec 04, 2009 6.477 6.571 6.101 6.411 32,028,622 -0.23(-3.39%)
Dec 03, 2009 6.833 6.937 6.589 6.636 19,558,372 -0.25(-3.68%)
Dec 02, 2009 6.786 7.012 6.739 6.890 28,121,958 +0.26(+3.97%)
Dec 01, 2009 6.430 6.730 6.420 6.627 26,250,496 +0.42(+6.81%)
Nov 30, 2009 5.904 6.214 5.867 6.204 18,418,330 +0.27(+4.59%)
Nov 27, 2009 5.791 6.158 5.632 5.932 13,670,583 -0.34(-5.39%)
Nov 25, 2009 6.223 6.336 6.167 6.270 12,795,644 +0.17(+2.77%)
Nov 24, 2009 6.101 6.139 5.895 6.101 12,281,175 +0.06(+0.93%)
Nov 23, 2009 6.289 6.355 5.979 6.045 19,877,824 +0.17(+2.88%)
Nov 20, 2009 5.763 5.923 5.660 5.876 14,067,730 -0.07(-1.11%)
Nov 19, 2009 5.791 5.998 5.538 5.942 19,980,076 +0.05(+0.80%)
Nov 18, 2009 6.064 6.139 5.773 5.895 25,379,886 +0.12(+2.11%)
Nov 17, 2009 5.416 5.782 5.360 5.773 20,996,188 +0.29(+5.31%)
Nov 16, 2009 5.181 5.576 5.172 5.482 22,047,952 +0.47(+9.36%)
Nov 13, 2009 5.003 5.134 4.890 5.012 13,410,546 +0.00(+0.00%)
Nov 12, 2009 5.116 5.181 4.956 5.012 14,036,794 -0.17(-3.26%)
Nov 11, 2009 5.275 5.313 5.078 5.181 14,928,671 +0.08(+1.66%)
Nov 10, 2009 5.087 5.163 4.900 5.097 13,792,595 -0.07(-1.27%)
Nov 09, 2009 5.153 5.322 5.097 5.163 18,852,738 +0.23(+4.76%)
Nov 06, 2009 4.721 4.994 4.703 4.928 19,421,332 +0.27(+5.85%)
Nov 05, 2009 4.646 4.740 4.599 4.656 12,640,244 +0.08(+1.64%)
Nov 04, 2009 4.684 4.843 4.543 4.581 27,288,996 +0.03(+0.62%)
Nov 03, 2009 4.055 4.581 3.905 4.552 31,877,434 +0.69(+18.00%)
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.