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 (%)
May 28, 2010 5.050 5.172 5.022 5.050 7,369,698 -0.11(-2.18%)
May 27, 2010 5.041 5.163 5.041 5.163 7,877,705 +0.22(+4.36%)
May 26, 2010 4.947 5.200 4.918 4.947 10,752 -0.04(-0.75%)
May 25, 2010 4.703 4.994 4.609 4.984 839 +0.14(+2.91%)
May 24, 2010 5.050 5.126 4.843 4.843 9,759,045 -0.08(-1.71%)
May 21, 2010 4.637 5.003 4.562 4.928 16,139,754 +0.13(+2.74%)
May 20, 2010 4.792 4.947 4.787 4.796 30,512 -0.43(-8.26%)
May 19, 2010 5.425 5.500 5.050 5.228 18,989,884 -0.31(-5.59%)
May 18, 2010 5.538 5.651 5.463 5.538 9,375,497 -0.05(-0.84%)
May 17, 2010 5.763 5.820 5.519 5.585 12,103,032 -0.23(-3.88%)
May 14, 2010 5.810 6.035 5.566 5.810 16,423,206 -0.07(-1.12%)
May 13, 2010 5.956 6.073 5.820 5.876 12,080,191 -0.07(-1.11%)
May 12, 2010 5.970 6.073 5.885 5.942 18,274,030 +0.13(+2.26%)
May 11, 2010 5.820 5.876 5.773 5.810 25,779 +0.34(+6.18%)
May 10, 2010 5.426 5.491 5.388 5.472 12,544,027 +0.25(+4.86%)
May 07, 2010 5.313 5.407 5.097 5.219 17,352,260 -0.09(-1.77%)
May 06, 2010 5.332 5.388 4.994 5.313 1,811 +0.24(+4.81%)
May 05, 2010 5.144 5.350 5.031 5.069 15,954,687 -0.20(-3.74%)
May 04, 2010 5.491 5.519 5.209 5.266 4,261 -0.29(-5.24%)
May 03, 2010 5.688 5.726 5.472 5.557 10,245,428 -0.05(-0.84%)
Apr 30, 2010 5.698 5.754 5.585 5.604 13,649,422 -0.01(-0.17%)
Apr 29, 2010 5.651 5.726 5.538 5.613 15,009,974 -0.08(-1.32%)
Apr 28, 2010 5.529 5.745 5.454 5.688 16,513,768 +0.20(+3.59%)
Apr 27, 2010 5.463 5.594 5.397 5.491 639 -0.04(-0.68%)
Apr 26, 2010 5.557 5.632 5.500 5.529 8,357,304 -0.02(-0.34%)
Apr 23, 2010 5.416 5.552 5.360 5.547 10,149,585 +0.08(+1.37%)
Apr 22, 2010 5.313 5.482 5.209 5.472 8,681,112 +0.09(+1.75%)
Apr 21, 2010 5.360 5.407 5.181 5.378 9,428,882 +0.05(+0.88%)
Apr 20, 2010 5.285 5.397 5.285 5.332 729 +0.11(+2.16%)
Apr 19, 2010 5.228 5.266 5.106 5.219 9,715,438 -0.08(-1.42%)
Apr 16, 2010 5.416 5.454 5.209 5.294 14,783,719 -0.19(-3.42%)
Apr 15, 2010 5.472 5.557 5.454 5.482 7,462,149 -0.01(-0.17%)
Apr 14, 2010 5.491 5.538 5.416 5.491 10,010,714 +0.05(+0.86%)
Apr 13, 2010 5.557 5.557 5.313 5.444 13,722,580 -0.14(-2.52%)
Apr 12, 2010 5.735 5.801 5.547 5.585 10,657,919 -0.16(-2.78%)
Apr 09, 2010 5.735 5.820 5.698 5.745 10,126,952 +0.09(+1.66%)
Apr 08, 2010 5.622 5.712 5.510 5.651 8,546,613 -0.01(-0.17%)
Apr 07, 2010 5.566 5.773 5.557 5.660 15,144,421 +0.12(+2.20%)
Apr 06, 2010 5.482 5.557 5.444 5.538 7,300,007 +0.07(+1.20%)
Apr 05, 2010 5.454 5.557 5.397 5.472 8,800,960 +0.08(+1.57%)
Apr 01, 2010 5.256 5.388 5.388 5.388 10,385,176 +0.25(+4.94%)
Mar 31, 2010 5.153 5.228 5.116 5.134 9,003,240 +0.05(+0.92%)
Mar 30, 2010 5.153 5.181 5.022 5.087 7,924,347 +0.00(+0.00%)
Mar 29, 2010 5.116 5.172 5.059 5.087 10,139,895 +0.08(+1.69%)
Mar 26, 2010 5.003 5.041 4.881 5.003 9,043,483 +0.14(+2.90%)
Mar 25, 2010 5.087 5.144 4.853 4.862 11,165,203 -0.14(-2.81%)
Mar 24, 2010 5.153 5.172 4.994 5.003 11,581,897 -0.27(-5.16%)
Mar 23, 2010 5.069 5.341 4.991 5.275 11,974,538 +0.19(+3.69%)
Mar 22, 2010 4.975 5.144 4.900 5.087 10,861,994 -0.07(-1.27%)
Mar 19, 2010 5.341 5.378 5.106 5.153 17,444,468 -0.20(-3.68%)
Mar 18, 2010 5.538 5.590 5.313 5.350 10,765,259 -0.15(-2.73%)
Mar 17, 2010 5.416 5.585 5.397 5.500 11,681,947 +0.09(+1.74%)
Mar 16, 2010 5.285 5.407 5.256 5.407 11,075,557 +0.25(+4.92%)
Mar 15, 2010 5.172 5.181 5.050 5.153 6,601,223 -0.01(-0.18%)
Mar 12, 2010 5.247 5.285 5.116 5.163 7,166,085 -0.06(-1.08%)
Mar 11, 2010 5.097 5.247 4.975 5.219 8,970,613 +0.06(+1.09%)
Mar 10, 2010 5.303 5.350 5.087 5.163 10,219,066 -0.06(-1.08%)
Mar 09, 2010 5.153 5.332 5.125 5.219 8,319,307 -0.07(-1.24%)
Mar 08, 2010 5.303 5.397 5.228 5.285 7,190,143 -0.02(-0.35%)
Mar 05, 2010 5.200 5.341 5.200 5.303 8,295,542 +0.16(+3.10%)
Mar 04, 2010 5.163 5.219 5.012 5.144 8,099,324 -0.08(-1.44%)
Mar 03, 2010 5.285 5.378 5.209 5.219 11,792,792 +0.04(+0.72%)
Mar 02, 2010 5.069 5.285 5.022 5.181 12,970,308 +0.18(+3.56%)
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.