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: 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 (%)
Oct 30, 2009 4.035 4.072 3.622 3.857 19,359,374 -0.23(-5.73%)
Oct 29, 2009 3.772 4.138 3.772 4.091 15,177,492 +0.48(+13.25%)
Oct 28, 2009 3.932 4.007 3.556 3.613 21,010,760 -0.43(-10.67%)
Oct 27, 2009 4.072 4.115 3.894 4.044 12,670,707 -0.02(-0.46%)
Oct 26, 2009 4.466 4.551 4.016 4.063 18,590,026 -0.41(-9.22%)
Oct 23, 2009 4.485 4.523 4.438 4.476 11,980,528 -0.04(-0.83%)
Oct 22, 2009 4.485 4.579 4.420 4.513 9,459,374 +0.04(+0.84%)
Oct 21, 2009 4.429 4.739 4.401 4.476 17,031,478 +0.03(+0.63%)
Oct 20, 2009 4.410 4.495 4.410 4.448 9,832,497 -0.15(-3.27%)
Oct 19, 2009 4.532 4.654 4.438 4.598 7,281,478 +0.09(+2.08%)
Oct 16, 2009 4.457 4.542 4.373 4.504 8,355,436 +0.03(+0.63%)
Oct 15, 2009 4.495 4.560 4.438 4.476 9,768,091 -0.13(-2.85%)
Oct 14, 2009 4.635 4.673 4.532 4.607 13,461,953 +0.08(+1.87%)
Oct 13, 2009 4.504 4.588 4.373 4.523 13,307,237 +0.10(+2.34%)
Oct 12, 2009 4.551 4.579 4.373 4.420 14,125,382 -0.05(-1.05%)
Oct 09, 2009 4.645 4.645 4.298 4.466 16,168,280 -0.24(-5.18%)
Oct 08, 2009 4.710 4.785 4.598 4.710 20,854,924 +0.11(+2.45%)
Oct 07, 2009 4.560 4.598 4.438 4.598 15,410,149 +0.07(+1.45%)
Oct 06, 2009 4.363 4.664 4.354 4.532 21,231,696 +0.45(+11.03%)
Oct 05, 2009 3.866 4.110 3.828 4.082 10,138,255 +0.27(+7.14%)
Oct 02, 2009 3.753 4.025 3.706 3.810 9,692,721 -0.07(-1.69%)
Oct 01, 2009 4.157 4.157 3.800 3.875 11,853,527 -0.24(-5.92%)
Sep 30, 2009 4.129 4.194 3.969 4.119 11,296,636 +0.10(+2.57%)
Sep 29, 2009 3.941 4.082 3.894 4.016 9,353,719 -0.02(-0.47%)
Sep 28, 2009 3.857 4.054 3.857 4.035 10,461,469 +0.20(+5.13%)
Sep 25, 2009 3.838 3.932 3.725 3.838 10,100,346 -0.08(-1.92%)
Sep 24, 2009 4.101 4.166 3.847 3.913 13,492,909 -0.16(-3.92%)
Sep 23, 2009 4.279 4.326 4.072 4.072 11,745,644 -0.18(-4.19%)
Sep 22, 2009 4.316 4.354 4.204 4.251 11,237,875 +0.20(+4.86%)
Sep 21, 2009 3.941 4.091 3.781 4.054 15,556,973 +0.00(+0.00%)
Sep 18, 2009 4.241 4.307 4.007 4.054 20,207,612 -0.19(-4.42%)
Sep 17, 2009 4.682 4.692 3.997 4.241 26,508,008 -0.28(-6.21%)
Sep 16, 2009 4.607 4.729 4.513 4.522 18,689,674 +0.19(+4.31%)
Sep 15, 2009 4.166 4.448 4.101 4.335 14,254,636 +0.17(+4.05%)
Sep 14, 2009 4.101 4.279 4.035 4.166 16,580,956 +0.05(+1.14%)
Sep 11, 2009 4.166 4.401 3.932 4.119 20,531,318 +0.18(+4.52%)
Sep 10, 2009 3.547 3.950 3.472 3.941 20,923,740 +0.41(+11.70%)
Sep 09, 2009 3.613 3.706 3.397 3.528 16,686,342 +0.02(+0.53%)
Sep 08, 2009 3.425 3.716 3.406 3.509 27,520,356 +0.27(+8.41%)
Sep 04, 2009 3.153 3.256 3.087 3.237 14,432,177 +0.08(+2.68%)
Sep 03, 2009 3.031 3.190 2.946 3.153 18,549,646 +0.22(+7.35%)
Sep 02, 2009 2.768 2.965 2.702 2.937 14,719,211 +0.23(+8.30%)
Sep 01, 2009 2.768 2.843 2.674 2.712 9,427,697 -0.08(-3.02%)
Aug 31, 2009 2.834 2.956 2.731 2.796 10,983,502 -0.07(-2.29%)
Aug 28, 2009 2.956 2.956 2.787 2.862 13,633,012 -0.01(-0.33%)
Aug 27, 2009 2.834 2.909 2.702 2.871 17,915,348 +0.01(+0.33%)
Aug 26, 2009 2.853 2.871 2.777 2.862 4,622,036 +0.02(+0.66%)
Aug 25, 2009 2.871 2.909 2.815 2.843 5,266,249 +0.05(+1.68%)
Aug 24, 2009 2.918 2.956 2.796 2.796 5,767,653 -0.08(-2.93%)
Aug 21, 2009 2.834 2.928 2.834 2.881 6,308,603 +0.10(+3.72%)
Aug 20, 2009 2.796 2.843 2.768 2.777 3,662,402 +0.03(+1.02%)
Aug 19, 2009 2.721 2.806 2.646 2.749 5,781,138 +0.00(+0.00%)
Aug 18, 2009 2.721 2.768 2.684 2.749 4,440,444 +0.02(+0.69%)
Aug 17, 2009 2.740 2.796 2.627 2.730 10,951,157 -0.27(-9.07%)
Aug 14, 2009 3.125 3.134 2.956 3.003 7,031,154 -0.13(-4.19%)
Aug 13, 2009 2.928 3.143 2.918 3.134 9,630,203 +0.30(+10.60%)
Aug 12, 2009 2.787 2.918 2.759 2.834 6,220,451 +0.06(+2.03%)
Aug 11, 2009 2.937 2.956 2.777 2.777 6,844,710 -0.15(-5.13%)
Aug 10, 2009 3.012 3.050 2.918 2.928 6,812,837 -0.18(-5.74%)
Aug 07, 2009 3.134 3.181 3.031 3.106 7,463,966 -0.01(-0.30%)
Aug 06, 2009 3.275 3.284 3.059 3.115 8,368,276 -0.11(-3.49%)
Aug 05, 2009 3.134 3.237 3.012 3.228 7,619,967 +0.07(+2.08%)
Aug 04, 2009 3.031 3.237 3.003 3.162 8,029,849 +0.09(+3.07%)
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.