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 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%)
Oct 03, 2016 5.500 5.578 5.384 5.462 5,316,783 -0.05(-0.88%)
Sep 30, 2016 5.684 5.732 5.500 5.510 8,624,468 -0.05(-0.87%)
Sep 29, 2016 5.529 5.684 5.491 5.558 10,439,332 -0.07(-1.20%)
Sep 28, 2016 5.442 5.703 5.346 5.626 10,241,788 +0.21(+3.93%)
Sep 27, 2016 5.587 5.587 5.268 5.413 12,229,772 -0.21(-3.78%)
Sep 26, 2016 5.752 5.877 5.626 5.626 6,893,885 -0.17(-3.00%)
Sep 23, 2016 5.897 5.993 5.723 5.800 7,794,867 -0.15(-2.60%)
Sep 22, 2016 5.935 6.172 5.839 5.955 13,528,108 +0.09(+1.48%)
Sep 21, 2016 5.558 5.892 5.553 5.868 14,313,397 +0.39(+7.05%)
Sep 20, 2016 5.365 5.491 5.346 5.481 7,334,216 +0.08(+1.43%)
Sep 19, 2016 5.413 5.510 5.346 5.404 10,673,594 +0.08(+1.45%)
Sep 16, 2016 5.307 5.529 5.297 5.326 75,780,840 -0.06(-1.08%)
Sep 15, 2016 5.191 5.462 5.036 5.384 16,569,477 +0.21(+4.11%)
Sep 14, 2016 5.307 5.423 5.114 5.172 14,304,285 -0.05(-0.93%)
Sep 13, 2016 5.578 5.578 5.095 5.220 19,373,156 -0.38(-6.74%)
Sep 12, 2016 5.346 5.626 5.278 5.597 15,138,869 +0.12(+2.12%)
Sep 09, 2016 5.945 5.945 5.423 5.481 13,016,155 -0.55(-9.13%)
Sep 08, 2016 6.090 6.196 5.964 6.032 8,728,832 -0.06(-0.95%)
Sep 07, 2016 6.109 6.109 5.877 6.090 11,750,072 +0.00(+0.00%)
Sep 06, 2016 5.935 6.100 5.848 6.090 13,223,431 +0.38(+6.60%)
Sep 02, 2016 5.752 5.713 5.713 5.713 12,553,776 +0.19(+3.50%)
Sep 01, 2016 5.384 5.539 5.297 5.520 10,729,331 +0.13(+2.33%)
Aug 31, 2016 5.355 5.462 5.259 5.394 10,486,841 +0.03(+0.54%)
Aug 30, 2016 5.607 5.684 5.268 5.365 10,542,987 -0.29(-5.13%)
Aug 29, 2016 5.500 5.737 5.462 5.655 7,518,407 +0.11(+1.92%)
Aug 26, 2016 5.674 5.834 5.433 5.549 20,643,378 -0.02(-0.35%)
Aug 25, 2016 5.297 5.655 5.162 5.568 16,555,607 +0.24(+4.54%)
Aug 24, 2016 6.042 6.046 5.194 5.326 22,957,408 -0.79(-12.95%)
Aug 23, 2016 6.399 6.428 6.100 6.119 12,234,410 -0.26(-4.09%)
Aug 22, 2016 6.380 6.419 6.129 6.380 10,207,091 -0.15(-2.37%)
Aug 19, 2016 6.718 6.747 6.515 6.535 13,345,932 -0.34(-4.89%)
Aug 18, 2016 6.851 6.900 6.716 6.871 8,385,214 +0.11(+1.57%)
Aug 17, 2016 6.764 6.856 6.503 6.764 10,857,609 -0.05(-0.71%)
Aug 16, 2016 6.880 6.928 6.774 6.813 7,374,205 -0.03(-0.42%)
Aug 15, 2016 6.764 6.928 6.726 6.842 8,410,158 +0.09(+1.29%)
Aug 12, 2016 6.880 6.909 6.697 6.755 7,645,100 -0.09(-1.27%)
Aug 11, 2016 6.890 7.015 6.793 6.842 10,384,154 -0.06(-0.84%)
Aug 10, 2016 6.938 7.006 6.764 6.900 10,682,820 +0.14(+2.00%)
Aug 09, 2016 6.658 6.856 6.639 6.764 12,365,978 +0.21(+3.24%)
Aug 08, 2016 6.387 6.668 6.339 6.552 9,160,951 +0.27(+4.31%)
Aug 05, 2016 6.155 6.329 6.049 6.281 7,952,286 -0.11(-1.66%)
Aug 04, 2016 6.397 6.416 6.233 6.387 9,001,229 +0.15(+2.48%)
Aug 03, 2016 6.233 6.257 5.875 6.233 8,575,011 -0.10(-1.53%)
Aug 02, 2016 6.474 6.503 6.243 6.329 10,114,305 -0.05(-0.76%)
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.