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 -0.174 (-2.92%)
Official Closing Price Updated: 6:30 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 (%)
Nov 30, 2010 8.654 9.152 8.617 9.002 26,876,526 +0.39(+4.58%)
Nov 29, 2010 8.260 8.645 8.091 8.607 12,293,305 +0.35(+4.20%)
Nov 26, 2010 8.241 8.354 8.147 8.260 4,370,800 -0.15(-1.79%)
Nov 24, 2010 8.401 8.410 8.410 8.410 8,266,057 +0.01(+0.11%)
Nov 23, 2010 8.382 8.514 8.223 8.401 14,731,110 -0.09(-1.10%)
Nov 22, 2010 8.025 8.495 7.932 8.495 15,976,639 +0.44(+5.51%)
Nov 19, 2010 7.903 8.101 7.659 8.051 13,460,551 +0.10(+1.27%)
Nov 18, 2010 8.016 8.101 7.753 7.950 13,580,200 +0.33(+4.31%)
Nov 17, 2010 7.406 7.734 7.387 7.622 13,182,654 +0.26(+3.57%)
Nov 16, 2010 7.678 7.688 7.237 7.359 22,398,946 -0.44(-5.66%)
Nov 15, 2010 7.922 8.044 7.711 7.800 11,249,427 -0.09(-1.19%)
Nov 12, 2010 8.110 8.241 7.706 7.894 20,423,456 -0.48(-5.72%)
Nov 11, 2010 8.316 8.373 8.035 8.373 17,549,152 +0.15(+1.83%)
Nov 10, 2010 8.119 8.260 7.622 8.223 31,032,406 +0.41(+5.29%)
Nov 09, 2010 9.039 9.152 7.594 7.810 54,055,584 -0.60(-7.14%)
Nov 08, 2010 7.509 8.448 7.453 8.410 28,432,900 +0.97(+12.99%)
Nov 05, 2010 7.218 7.697 7.181 7.443 19,279,132 +0.23(+3.26%)
Nov 04, 2010 6.721 7.228 6.711 7.209 17,365,444 +0.68(+10.34%)
Nov 03, 2010 6.533 6.589 6.270 6.533 12,359,230 -0.01(-0.14%)
Nov 02, 2010 6.552 6.571 6.477 6.542 5,870,929 +0.06(+0.87%)
Nov 01, 2010 6.514 6.617 6.392 6.486 8,363,999 +0.02(+0.29%)
Oct 29, 2010 6.430 6.524 6.392 6.467 6,446,355 +0.05(+0.73%)
Oct 28, 2010 6.430 6.505 6.364 6.420 8,206,203 +0.05(+0.74%)
Oct 27, 2010 6.411 6.430 6.195 6.373 11,747,092 -0.05(-0.73%)
Oct 25, 2010 6.430 6.505 6.355 6.420 8,094,169 +0.13(+2.09%)
Oct 22, 2010 6.139 6.289 6.073 6.289 6,458,985 +0.12(+1.90%)
Oct 21, 2010 6.430 6.477 6.101 6.172 11,209,898 -0.22(-3.45%)
Oct 20, 2010 6.204 6.439 6.204 6.392 10,295,082 +0.20(+3.18%)
Oct 19, 2010 6.486 6.486 6.167 6.195 17,062,494 -0.53(-7.82%)
Oct 18, 2010 6.524 6.730 6.402 6.721 7,589,695 +0.15(+2.36%)
Oct 15, 2010 6.674 6.693 6.355 6.566 12,131,099 -0.06(-0.92%)
Oct 14, 2010 6.571 6.749 6.495 6.627 12,291,334 +0.12(+1.88%)
Oct 13, 2010 6.364 6.561 6.345 6.505 10,329,826 +0.23(+3.74%)
Oct 12, 2010 6.270 6.289 6.120 6.270 9,406,543 -0.04(-0.60%)
Oct 11, 2010 6.289 6.364 6.195 6.308 7,067,536 +0.03(+0.45%)
Oct 08, 2010 6.280 6.289 6.035 6.280 10,576,872 +0.26(+4.37%)
Oct 07, 2010 6.336 6.355 5.895 6.017 6,678 -0.27(-4.33%)
Oct 06, 2010 6.261 6.317 6.176 6.289 8,578,381 +0.08(+1.36%)
Oct 05, 2010 6.007 6.204 5.998 6.204 10,892,954 +0.34(+5.76%)
Oct 04, 2010 5.951 5.951 5.820 5.867 5,083,937 -0.12(-2.04%)
Oct 01, 2010 5.989 6.054 5.960 5.989 7,044,209 +0.06(+0.95%)
Sep 30, 2010 5.935 6.045 5.773 5.932 9,443,784 -0.03(-0.47%)
Sep 29, 2010 5.970 6.035 5.913 5.960 5,326 -0.02(-0.31%)
Sep 28, 2010 5.782 5.979 5.529 5.979 13,947 +0.19(+3.28%)
Sep 27, 2010 5.913 5.913 5.763 5.789 4,928,951 -0.08(-1.32%)
Sep 24, 2010 5.913 5.960 5.782 5.867 8,170,032 +0.07(+1.13%)
Sep 23, 2010 5.904 5.970 5.782 5.801 13,973 -0.15(-2.52%)
Sep 22, 2010 5.998 6.045 5.838 5.951 9,023,057 +0.07(+1.12%)
Sep 21, 2010 5.820 5.951 5.716 5.885 14,414 +0.00(+0.00%)
Sep 20, 2010 5.782 5.913 5.716 5.885 10,646,430 +0.14(+2.45%)
Sep 17, 2010 5.745 5.876 5.669 5.745 10,707,675 +0.03(+0.49%)
Sep 15, 2010 5.641 5.745 5.594 5.716 5,770,801 +0.04(+0.66%)
Sep 14, 2010 5.613 5.782 5.566 5.679 6,413 +0.19(+3.42%)
Sep 13, 2010 5.510 5.585 5.482 5.491 5,492,056 +0.05(+0.86%)
Sep 10, 2010 5.350 5.500 5.332 5.444 5,220,765 +0.08(+1.58%)
Sep 09, 2010 5.613 5.651 5.303 5.360 2,130 -0.20(-3.55%)
Sep 08, 2010 5.632 5.679 5.500 5.557 7,932,357 -0.02(-0.34%)
Sep 07, 2010 5.538 5.632 5.491 5.576 14,878 +0.08(+1.54%)
Sep 03, 2010 5.369 5.491 5.303 5.491 7,638,338 +0.06(+1.04%)
Sep 02, 2010 5.454 5.500 5.332 5.435 5,876 +0.08(+1.58%)
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.