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 (%)
Mar 31, 2010 5.151 5.227 5.114 5.133 9,006,229 +0.05(+0.92%)
Mar 30, 2010 5.151 5.180 5.020 5.086 7,926,978 +0.00(+0.00%)
Mar 29, 2010 5.114 5.170 5.058 5.086 10,143,261 +0.08(+1.69%)
Mar 26, 2010 5.001 5.039 4.879 5.001 9,046,486 +0.14(+2.90%)
Mar 25, 2010 5.086 5.142 4.851 4.861 11,168,910 -0.14(-2.81%)
Mar 24, 2010 5.151 5.170 4.992 5.001 11,585,742 -0.27(-5.16%)
Mar 23, 2010 5.067 5.339 4.990 5.273 11,978,513 +0.19(+3.69%)
Mar 22, 2010 4.973 5.142 4.898 5.086 10,865,600 -0.07(-1.27%)
Mar 19, 2010 5.339 5.377 5.105 5.151 17,450,260 -0.20(-3.68%)
Mar 18, 2010 5.536 5.588 5.311 5.348 10,768,833 -0.15(-2.73%)
Mar 17, 2010 5.414 5.583 5.395 5.499 11,685,825 +0.09(+1.74%)
Mar 16, 2010 5.283 5.405 5.255 5.405 11,079,234 +0.25(+4.92%)
Mar 15, 2010 5.170 5.180 5.048 5.151 6,603,414 -0.01(-0.18%)
Mar 12, 2010 5.245 5.283 5.114 5.161 7,168,463 -0.06(-1.08%)
Mar 11, 2010 5.095 5.245 4.973 5.217 8,973,590 +0.06(+1.09%)
Mar 10, 2010 5.302 5.348 5.086 5.161 10,222,458 -0.06(-1.08%)
Mar 09, 2010 5.151 5.330 5.123 5.217 8,322,069 -0.07(-1.24%)
Mar 08, 2010 5.302 5.395 5.227 5.283 7,192,530 -0.02(-0.35%)
Mar 05, 2010 5.198 5.339 5.198 5.302 8,298,296 +0.16(+3.10%)
Mar 04, 2010 5.161 5.217 5.011 5.142 8,102,013 -0.08(-1.44%)
Mar 03, 2010 5.283 5.377 5.208 5.217 11,796,706 +0.04(+0.72%)
Mar 02, 2010 5.067 5.283 5.020 5.180 12,974,614 +0.18(+3.56%)
Mar 01, 2010 4.917 5.011 4.804 5.001 9,700,349 +0.12(+2.50%)
Feb 26, 2010 4.879 4.926 4.785 4.879 9,617,879 +0.02(+0.39%)
Feb 25, 2010 4.579 4.879 4.504 4.861 12,945,222 +0.18(+3.81%)
Feb 24, 2010 4.692 4.776 4.645 4.682 10,936,936 -0.03(-0.60%)
Feb 23, 2010 4.926 4.973 4.617 4.710 16,017,135 -0.26(-5.28%)
Feb 22, 2010 4.992 5.076 4.917 4.973 10,282,114 +0.03(+0.57%)
Feb 19, 2010 4.917 5.076 4.832 4.945 10,617,231 -0.03(-0.57%)
Feb 18, 2010 5.058 5.161 4.936 4.973 13,369,962 -0.09(-1.85%)
Feb 17, 2010 5.311 5.358 4.983 5.067 16,956,212 -0.10(-2.00%)
Feb 16, 2010 5.011 5.180 4.973 5.170 18,509,774 +0.37(+7.62%)
Feb 12, 2010 4.692 4.804 4.804 4.804 13,486,348 -0.06(-1.16%)
Feb 11, 2010 4.588 4.870 4.523 4.861 14,723,549 +0.32(+7.02%)
Feb 10, 2010 4.598 4.654 4.420 4.542 12,996,691 -0.05(-1.02%)
Feb 09, 2010 4.485 4.635 4.401 4.588 17,125,500 +0.10(+2.30%)
Feb 08, 2010 4.560 4.626 4.260 4.485 16,323,003 -0.06(-1.24%)
Feb 05, 2010 4.185 4.542 4.007 4.542 24,913,306 +0.30(+7.08%)
Feb 04, 2010 4.664 4.682 4.232 4.241 22,876,604 -0.61(-12.57%)
Feb 03, 2010 4.823 4.983 4.767 4.851 13,309,315 +0.08(+1.57%)
Feb 02, 2010 4.926 4.973 4.748 4.776 15,628,050 +0.06(+1.19%)
Feb 01, 2010 4.344 4.823 4.326 4.720 20,528,214 +0.44(+10.31%)
Jan 29, 2010 4.551 4.626 4.260 4.279 16,864,868 -0.32(-6.94%)
Jan 28, 2010 4.739 4.823 4.457 4.598 14,457,605 -0.07(-1.41%)
Jan 27, 2010 4.776 4.851 4.532 4.664 14,890,694 -0.07(-1.39%)
Jan 26, 2010 4.682 4.964 4.617 4.729 13,397,411 -0.11(-2.33%)
Jan 25, 2010 5.001 5.020 4.823 4.842 12,268,375 -0.05(-0.96%)
Jan 22, 2010 4.926 5.198 4.804 4.889 21,220,906 -0.11(-2.25%)
Jan 21, 2010 5.395 5.489 4.992 5.001 22,722,524 -0.49(-8.89%)
Jan 20, 2010 5.705 5.743 5.395 5.489 18,485,324 -0.37(-6.25%)
Jan 19, 2010 5.808 5.958 5.771 5.855 8,463,804 +0.08(+1.30%)
Jan 15, 2010 5.818 5.780 5.780 5.780 11,959,386 -0.08(-1.44%)
Jan 14, 2010 6.005 6.015 5.799 5.865 9,404,962 -0.04(-0.64%)
Jan 13, 2010 5.893 5.930 5.705 5.902 10,283,606 +0.11(+1.94%)
Jan 12, 2010 6.043 6.127 5.696 5.790 18,005,454 -0.43(-6.94%)
Jan 11, 2010 6.475 6.559 6.184 6.221 12,815,003 -0.06(-0.90%)
Jan 08, 2010 6.381 6.381 6.146 6.277 10,440,083 +0.02(+0.30%)
Jan 07, 2010 6.428 6.456 6.240 6.259 11,282,358 -0.17(-2.63%)
Jan 06, 2010 6.268 6.503 6.249 6.428 13,216,083 +0.31(+5.06%)
Jan 05, 2010 6.174 6.240 6.043 6.118 10,283,599 +0.05(+0.77%)
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.