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

Hecla Mining Company (NY: HL )

5.950 -0.230 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 27, 2015 3.209 3.238 3.171 3.190 4,444,076 +0.00(+0.00%)
Feb 26, 2015 3.267 3.286 3.161 3.190 4,218,127 -0.02(-0.60%)
Feb 25, 2015 3.166 3.257 3.123 3.209 5,676,749 +0.08(+2.45%)
Feb 24, 2015 3.199 3.228 3.123 3.132 4,371,718 -0.08(-2.40%)
Feb 23, 2015 3.276 3.334 3.171 3.209 6,178,550 -0.10(-2.91%)
Feb 20, 2015 3.305 3.363 3.276 3.305 9,502,835 +0.01(+0.29%)
Feb 19, 2015 3.228 3.324 3.180 3.296 6,227,187 +0.08(+2.39%)
Feb 18, 2015 3.103 3.219 3.036 3.219 6,958,311 +0.15(+5.02%)
Feb 17, 2015 3.180 3.238 3.046 3.065 8,147,108 -0.22(-6.73%)
Feb 13, 2015 3.276 3.286 3.286 3.286 4,398,926 +0.05(+1.48%)
Feb 12, 2015 3.199 3.267 3.180 3.238 6,571,373 +0.08(+2.43%)
Feb 11, 2015 3.161 3.209 3.097 3.161 5,034,867 -0.01(-0.30%)
Feb 10, 2015 3.180 3.219 3.137 3.171 4,494,312 -0.04(-1.20%)
Feb 09, 2015 3.161 3.219 3.151 3.209 4,108,198 +0.08(+2.45%)
Feb 06, 2015 3.171 3.267 3.113 3.132 9,069,676 -0.13(-4.12%)
Feb 05, 2015 3.209 3.276 3.171 3.267 4,831,710 +0.03(+0.89%)
Feb 04, 2015 3.190 3.276 3.142 3.238 6,190,450 +0.07(+2.12%)
Feb 03, 2015 3.132 3.257 3.113 3.171 7,321,618 -0.05(-1.49%)
Feb 02, 2015 3.113 3.257 3.094 3.219 6,207,868 +0.06(+1.82%)
Jan 30, 2015 3.007 3.171 3.007 3.161 6,502,265 +0.16(+5.45%)
Jan 29, 2015 3.017 3.108 2.940 2.998 7,199,140 -0.12(-3.70%)
Jan 28, 2015 3.257 3.291 3.075 3.113 7,140,531 -0.17(-5.26%)
Jan 27, 2015 3.228 3.315 3.209 3.286 7,326,014 +0.06(+1.79%)
Jan 26, 2015 3.151 3.248 3.075 3.228 8,362,007 +0.02(+0.60%)
Jan 23, 2015 3.286 3.363 3.209 3.209 7,213,581 -0.13(-4.02%)
Jan 22, 2015 3.238 3.401 3.199 3.344 13,328,726 +0.12(+3.88%)
Jan 21, 2015 3.190 3.248 3.113 3.219 11,936,863 +0.09(+2.76%)
Jan 20, 2015 3.027 3.142 2.998 3.132 12,571,834 +0.17(+5.84%)
Jan 16, 2015 2.854 2.959 2.830 2.959 8,655,834 +0.14(+5.12%)
Jan 15, 2015 2.815 2.902 2.806 2.815 10,664,642 +0.09(+3.17%)
Jan 14, 2015 2.959 2.998 2.719 2.729 13,784,256 -0.21(-7.19%)
Jan 13, 2015 3.103 3.113 2.882 2.940 9,957,771 -0.12(-3.77%)
Jan 12, 2015 2.978 3.103 2.945 3.055 10,887,024 +0.08(+2.58%)
Jan 09, 2015 2.834 2.978 2.834 2.978 8,007,045 +0.16(+5.80%)
Jan 08, 2015 2.911 2.954 2.796 2.815 6,423,946 -0.10(-3.30%)
Jan 07, 2015 2.940 3.027 2.854 2.911 9,086,761 -0.07(-2.26%)
Jan 06, 2015 2.815 3.036 2.806 2.978 14,598,300 +0.16(+5.80%)
Jan 05, 2015 2.738 2.825 2.709 2.815 8,892,727 +0.09(+3.17%)
Jan 02, 2015 2.642 2.729 2.628 2.729 6,641,504 +0.05(+1.79%)
Dec 31, 2014 2.652 2.681 2.681 2.681 8,393,295 +0.01(+0.36%)
Dec 30, 2014 2.671 2.748 2.647 2.671 7,825,665 +0.04(+1.46%)
Dec 29, 2014 2.757 2.767 2.594 2.633 8,450,841 -0.12(-4.20%)
Dec 26, 2014 2.738 2.796 2.707 2.748 5,881,190 +0.09(+3.25%)
Dec 24, 2014 2.556 2.661 2.661 2.661 5,641,429 +0.10(+3.75%)
Dec 23, 2014 2.594 2.729 2.537 2.565 6,955,480 -0.03(-1.11%)
Dec 22, 2014 2.661 2.729 2.527 2.594 12,950,270 -0.11(-3.91%)
Dec 19, 2014 2.517 2.738 2.508 2.700 82,650,384 +0.14(+5.64%)
Dec 18, 2014 2.450 2.556 2.392 2.556 13,876,542 +0.13(+5.56%)
Dec 17, 2014 2.383 2.437 2.306 2.421 11,176,890 +0.08(+3.28%)
Dec 16, 2014 2.469 2.508 2.306 2.344 11,102,701 -0.05(-2.01%)
Dec 15, 2014 2.460 2.642 2.383 2.392 16,234,762 -0.07(-2.73%)
Dec 12, 2014 2.421 2.527 2.421 2.460 6,504,684 +0.01(+0.39%)
Dec 11, 2014 2.412 2.517 2.392 2.450 8,177,659 +0.01(+0.39%)
Dec 10, 2014 2.479 2.565 2.392 2.440 9,186,487 -0.06(-2.31%)
Dec 09, 2014 2.479 2.537 2.431 2.498 10,588,761 +0.08(+3.17%)
Dec 08, 2014 2.421 2.479 2.325 2.421 7,571,069 +0.01(+0.40%)
Dec 05, 2014 2.383 2.469 2.364 2.412 6,648,001 -0.05(-1.95%)
Dec 04, 2014 2.440 2.488 2.412 2.460 6,404,678 +0.02(+0.79%)
Dec 03, 2014 2.440 2.479 2.412 2.440 9,729,750 +0.05(+2.01%)
Dec 02, 2014 2.412 2.508 2.368 2.392 8,747,584 -0.09(-3.49%)
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.