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 (%)
Apr 29, 2011 8.729 8.880 8.673 8.833 9,985,927 +0.08(+0.97%)
Apr 28, 2011 8.936 9.030 8.664 8.748 11,489,950 -0.16(-1.79%)
Apr 27, 2011 8.617 8.941 8.354 8.908 14,052,540 +0.34(+3.94%)
Apr 26, 2011 8.598 8.636 8.420 8.570 11,909,771 -0.14(-1.62%)
Apr 25, 2011 8.964 9.011 8.692 8.711 11,090,787 -0.17(-1.90%)
Apr 21, 2011 8.795 8.889 8.682 8.880 8,878,080 +0.23(+2.60%)
Apr 20, 2011 8.626 8.758 8.542 8.654 9,601,463 +0.20(+2.33%)
Apr 19, 2011 8.382 8.476 8.204 8.457 10,340,666 +0.14(+1.69%)
Apr 18, 2011 8.523 8.729 8.176 8.316 20,355,074 -0.70(-7.80%)
Apr 15, 2011 9.058 9.095 8.889 9.020 12,927,053 +0.08(+0.84%)
Apr 14, 2011 8.664 9.011 8.626 8.945 13,030,737 +0.32(+3.70%)
Apr 13, 2011 8.607 8.720 8.448 8.626 9,953,574 +0.04(+0.44%)
Apr 12, 2011 8.579 8.701 8.345 8.589 11,661,468 +0.02(+0.22%)
Apr 11, 2011 9.208 9.274 8.448 8.570 13,777,720 -0.59(-6.45%)
Apr 08, 2011 9.199 9.340 9.067 9.161 12,446,518 +0.20(+2.20%)
Apr 07, 2011 8.908 9.133 8.823 8.964 8,769,138 +0.04(+0.42%)
Apr 06, 2011 9.067 9.180 8.833 8.927 12,046,747 -0.02(-0.21%)
Apr 05, 2011 8.514 8.964 8.485 8.945 10,333,021 +0.38(+4.38%)
Apr 04, 2011 8.607 8.711 8.523 8.570 6,504,313 +0.12(+1.44%)
Apr 01, 2011 8.391 8.551 8.345 8.448 6,691,462 -0.08(-0.88%)
Mar 31, 2011 8.645 8.701 8.504 8.523 7,197,946 +0.03(+0.33%)
Mar 30, 2011 8.495 8.495 8.495 8.495 10,196,320 +0.17(+2.03%)
Mar 29, 2011 8.194 8.495 8.129 8.326 6,580,526 +0.06(+0.68%)
Mar 28, 2011 8.241 8.514 8.213 8.269 7,082,838 -0.16(-1.89%)
Mar 25, 2011 8.617 8.720 8.354 8.429 10,581,035 -0.13(-1.54%)
Mar 24, 2011 8.833 8.945 8.542 8.560 18,291,862 -0.13(-1.51%)
Mar 23, 2011 8.260 8.776 8.176 8.692 15,862,418 +0.52(+6.31%)
Mar 22, 2011 8.166 8.298 7.997 8.176 8,336,711 +0.01(+0.11%)
Mar 21, 2011 8.110 8.176 8.072 8.166 9,150,344 +0.34(+4.32%)
Mar 18, 2011 7.744 7.950 7.547 7.828 22,888,340 +0.24(+3.22%)
Mar 17, 2011 7.744 7.894 7.584 7.584 13,701,692 -0.07(-0.86%)
Mar 16, 2011 8.082 8.091 7.537 7.650 18,724,570 -0.34(-4.23%)
Mar 15, 2011 7.763 8.072 7.753 7.988 17,845,544 -0.06(-0.70%)
Mar 14, 2011 8.391 8.391 7.885 8.044 14,554,032 -0.40(-4.78%)
Mar 11, 2011 8.016 8.626 7.903 8.448 10,865,884 +0.24(+2.97%)
Mar 10, 2011 8.448 8.448 8.119 8.204 15,117,784 -0.44(-5.10%)
Mar 09, 2011 8.898 8.992 8.589 8.645 9,465,586 -0.26(-2.95%)
Mar 08, 2011 8.880 8.992 8.467 8.908 13,582,532 -0.04(-0.42%)
Mar 07, 2011 9.630 9.687 8.842 8.945 18,304,578 -0.55(-5.83%)
Mar 04, 2011 9.415 9.668 9.396 9.499 11,747,596 +0.16(+1.71%)
Mar 03, 2011 9.415 9.462 9.180 9.340 13,461,498 -0.27(-2.83%)
Mar 02, 2011 9.724 9.781 9.452 9.612 11,145,741 -0.04(-0.39%)
Mar 01, 2011 9.706 9.865 9.546 9.649 17,133,372 +0.12(+1.28%)
Feb 28, 2011 10.33 10.40 9.142 9.527 28,194,586 -0.60(-5.93%)
Feb 25, 2011 9.546 10.16 9.546 10.13 13,078,600 +0.66(+6.94%)
Feb 24, 2011 9.931 9.931 9.424 9.471 12,851,851 -0.43(-4.36%)
Feb 23, 2011 9.771 10.10 9.715 9.903 12,815,326 +0.14(+1.44%)
Feb 22, 2011 10.36 10.40 9.724 9.762 16,930,826 -0.17(-1.70%)
Feb 18, 2011 9.743 10.10 9.687 9.931 18,772,750 +0.29(+3.02%)
Feb 17, 2011 9.499 9.668 9.368 9.640 10,193,712 +0.26(+2.80%)
Feb 16, 2011 9.433 9.480 9.114 9.377 13,587,186 -0.15(-1.58%)
Feb 15, 2011 9.462 9.612 9.415 9.527 11,309,083 +0.30(+3.26%)
Feb 14, 2011 9.039 9.321 9.039 9.227 8,575,907 +0.27(+3.04%)
Feb 11, 2011 9.067 9.161 8.842 8.955 8,440,695 -0.03(-0.31%)
Feb 10, 2011 8.701 9.030 8.542 8.983 10,518,736 +0.11(+1.27%)
Feb 09, 2011 9.246 9.311 8.833 8.870 12,354,609 -0.35(-3.77%)
Feb 08, 2011 9.255 9.330 9.142 9.217 10,053,589 +0.16(+1.76%)
Feb 07, 2011 9.189 9.351 9.039 9.058 10,648,108 -0.02(-0.21%)
Feb 04, 2011 9.311 9.433 9.020 9.077 14,336,542 -0.16(-1.73%)
Feb 03, 2011 8.729 9.293 8.532 9.236 14,213,788 +0.58(+6.72%)
Feb 02, 2011 8.786 8.814 8.542 8.654 8,724,839 -0.12(-1.39%)
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.