Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hecla Mining Company (NY: HL )

5.630 -0.140 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2009 5.987 5.799 5.799 5.799 6,273,138 -0.06(-0.96%)
Dec 30, 2009 5.799 5.940 5.743 5.855 7,595,284 -0.05(-0.79%)
Dec 29, 2009 5.987 6.033 5.874 5.902 5,396,336 -0.08(-1.41%)
Dec 28, 2009 6.212 6.245 5.940 5.987 9,674,971 -0.10(-1.69%)
Dec 24, 2009 6.127 6.184 6.062 6.090 4,249,803 +0.09(+1.57%)
Dec 23, 2009 5.893 6.080 5.874 5.996 10,566,018 +0.17(+2.90%)
Dec 22, 2009 5.883 5.930 5.592 5.827 13,930,449 -0.08(-1.42%)
Dec 21, 2009 6.062 6.099 5.827 5.911 10,123,649 -0.02(-0.32%)
Dec 18, 2009 5.902 6.080 5.790 5.930 25,628,832 +0.10(+1.77%)
Dec 17, 2009 6.174 6.193 5.827 5.827 16,606,454 -0.46(-7.31%)
Dec 16, 2009 6.287 6.418 6.240 6.287 12,060,575 +0.15(+2.45%)
Dec 15, 2009 6.155 6.324 6.052 6.137 10,189,614 -0.09(-1.51%)
Dec 14, 2009 6.221 6.249 6.174 6.231 10,179,187 +0.12(+2.00%)
Dec 11, 2009 6.259 6.334 6.005 6.109 13,949,161 -0.11(-1.81%)
Dec 10, 2009 6.221 6.324 6.099 6.221 14,701,446 +0.07(+1.07%)
Dec 09, 2009 5.902 6.193 5.846 6.155 20,522,134 +0.37(+6.32%)
Dec 08, 2009 6.165 6.165 5.733 5.790 27,619,080 -0.47(-7.50%)
Dec 07, 2009 6.109 6.428 5.921 6.259 24,520,502 -0.15(-2.34%)
Dec 04, 2009 6.475 6.568 6.099 6.409 32,039,256 -0.23(-3.39%)
Dec 03, 2009 6.831 6.934 6.587 6.634 19,564,864 -0.25(-3.68%)
Dec 02, 2009 6.784 7.009 6.737 6.887 28,131,294 +0.26(+3.97%)
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.