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 29, 2010 6.428 6.521 6.390 6.465 6,448,495 +0.05(+0.73%)
Oct 28, 2010 6.428 6.503 6.362 6.418 8,208,928 +0.05(+0.74%)
Oct 27, 2010 6.409 6.428 6.193 6.371 11,750,991 -0.05(-0.73%)
Oct 25, 2010 6.428 6.503 6.353 6.418 8,096,856 +0.13(+2.09%)
Oct 22, 2010 6.137 6.287 6.071 6.287 6,461,129 +0.12(+1.90%)
Oct 21, 2010 6.428 6.475 6.099 6.170 11,213,619 -0.22(-3.45%)
Oct 20, 2010 6.202 6.437 6.202 6.390 10,298,499 +0.20(+3.18%)
Oct 19, 2010 6.484 6.484 6.165 6.193 17,068,158 -0.53(-7.82%)
Oct 18, 2010 6.521 6.728 6.399 6.718 7,592,214 +0.15(+2.36%)
Oct 15, 2010 6.672 6.690 6.353 6.564 12,135,126 -0.06(-0.92%)
Oct 14, 2010 6.568 6.747 6.493 6.625 12,295,415 +0.12(+1.88%)
Oct 13, 2010 6.362 6.559 6.343 6.503 10,333,255 +0.23(+3.74%)
Oct 12, 2010 6.268 6.287 6.118 6.268 9,409,665 -0.04(-0.60%)
Oct 11, 2010 6.287 6.362 6.193 6.306 7,069,882 +0.03(+0.45%)
Oct 08, 2010 6.277 6.287 6.033 6.277 10,580,383 +0.26(+4.37%)
Oct 07, 2010 6.334 6.353 5.893 6.015 6,680 -0.27(-4.33%)
Oct 06, 2010 6.259 6.315 6.174 6.287 8,581,229 +0.08(+1.36%)
Oct 05, 2010 6.005 6.202 5.996 6.202 10,896,570 +0.34(+5.76%)
Oct 04, 2010 5.949 5.949 5.818 5.865 5,085,624 -0.12(-2.04%)
Oct 01, 2010 5.987 6.052 5.958 5.987 7,046,547 +0.06(+0.95%)
Sep 30, 2010 5.933 6.043 5.771 5.930 9,446,919 -0.03(-0.47%)
Sep 29, 2010 5.968 6.033 5.912 5.958 5,328 -0.02(-0.31%)
Sep 28, 2010 5.780 5.977 5.527 5.977 13,952 +0.19(+3.28%)
Sep 27, 2010 5.912 5.912 5.761 5.787 4,930,587 -0.08(-1.32%)
Sep 24, 2010 5.912 5.958 5.780 5.865 8,172,744 +0.07(+1.13%)
Sep 23, 2010 5.902 5.968 5.780 5.799 13,977 -0.15(-2.52%)
Sep 22, 2010 5.996 6.043 5.836 5.949 9,026,053 +0.07(+1.12%)
Sep 21, 2010 5.818 5.949 5.714 5.883 14,419 +0.00(+0.00%)
Sep 20, 2010 5.780 5.912 5.714 5.883 10,649,965 +0.14(+2.45%)
Sep 17, 2010 5.743 5.874 5.668 5.743 10,711,230 +0.03(+0.49%)
Sep 15, 2010 5.639 5.743 5.592 5.714 5,772,716 +0.04(+0.66%)
Sep 14, 2010 5.611 5.780 5.564 5.677 6,415 +0.19(+3.42%)
Sep 13, 2010 5.508 5.583 5.480 5.489 5,493,879 +0.05(+0.86%)
Sep 10, 2010 5.348 5.499 5.330 5.442 5,222,498 +0.08(+1.58%)
Sep 09, 2010 5.611 5.649 5.302 5.358 2,131 -0.20(-3.55%)
Sep 08, 2010 5.630 5.677 5.499 5.555 7,934,990 -0.02(-0.34%)
Sep 07, 2010 5.536 5.630 5.489 5.574 14,883 +0.08(+1.54%)
Sep 03, 2010 5.367 5.489 5.302 5.489 7,640,874 +0.06(+1.04%)
Sep 02, 2010 5.452 5.499 5.330 5.433 5,878 +0.08(+1.58%)
Sep 01, 2010 5.452 5.503 5.273 5.348 9,119,710 +0.02(+0.35%)
Aug 31, 2010 5.367 5.574 5.198 5.330 7,799 +0.21(+4.03%)
Aug 30, 2010 5.189 5.217 5.039 5.123 6,835,023 -0.03(-0.55%)
Aug 27, 2010 4.889 5.151 4.814 5.151 13,649,519 +0.34(+7.02%)
Aug 26, 2010 4.785 4.926 4.776 4.814 5,689 +0.05(+0.98%)
Aug 25, 2010 4.598 4.785 4.551 4.767 5,634 +0.26(+5.83%)
Aug 24, 2010 4.476 4.654 4.457 4.504 29,817 -0.06(-1.23%)
Aug 23, 2010 4.664 4.710 4.560 4.560 3,850,495 -0.08(-1.82%)
Aug 20, 2010 4.682 4.682 4.579 4.645 4,404,658 -0.09(-1.98%)
Aug 19, 2010 4.795 4.889 4.701 4.739 21,914 -0.01(-0.20%)
Aug 18, 2010 4.617 4.748 4.588 4.748 88,431 +0.09(+2.02%)
Aug 17, 2010 4.664 4.682 4.607 4.654 13,584 +0.05(+1.02%)
Aug 16, 2010 4.635 4.664 4.588 4.607 3,251,507 +0.07(+1.45%)
Aug 13, 2010 4.542 4.654 4.542 4.542 3,927,954 -0.12(-2.62%)
Aug 12, 2010 4.588 4.706 4.588 4.664 5,847,122 +0.10(+2.26%)
Aug 11, 2010 4.692 4.692 4.532 4.560 5,844,349 -0.11(-2.41%)
Aug 10, 2010 4.654 4.804 4.598 4.673 23,510 -0.13(-2.73%)
Aug 09, 2010 4.767 4.804 4.692 4.804 4,731,193 +0.00(+0.00%)
Aug 06, 2010 4.804 4.903 4.748 4.804 6,128,094 +0.02(+0.39%)
Aug 05, 2010 4.832 4.861 4.757 4.785 4,061,212 -0.08(-1.54%)
Aug 04, 2010 4.804 4.861 4.757 4.861 2,544 +0.14(+2.98%)
Aug 03, 2010 4.664 4.804 4.664 4.720 5,806,045 +0.04(+0.80%)
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.