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

Hecla Mining Company (NY: HL )

5.110 +0.060 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.159 5.234 5.121 5.140 8,993,783 +0.05(+0.92%)
Mar 30, 2010 5.159 5.187 5.027 5.093 7,916,024 +0.00(+0.00%)
Mar 29, 2010 5.121 5.177 5.065 5.093 10,129,244 +0.08(+1.69%)
Mar 26, 2010 5.008 5.046 4.886 5.008 9,033,984 +0.14(+2.90%)
Mar 25, 2010 5.093 5.149 4.858 4.867 11,153,475 -0.14(-2.81%)
Mar 24, 2010 5.159 5.177 4.999 5.008 11,569,732 -0.27(-5.16%)
Mar 23, 2010 5.074 5.347 4.997 5.281 11,961,959 +0.19(+3.69%)
Mar 22, 2010 4.980 5.149 4.905 5.093 10,850,585 -0.07(-1.27%)
Mar 19, 2010 5.347 5.384 5.112 5.159 17,426,146 -0.20(-3.68%)
Mar 18, 2010 5.544 5.596 5.318 5.356 10,753,951 -0.15(-2.73%)
Mar 17, 2010 5.422 5.591 5.403 5.506 11,669,676 +0.09(+1.74%)
Mar 16, 2010 5.290 5.412 5.262 5.412 11,063,923 +0.25(+4.92%)
Mar 15, 2010 5.177 5.187 5.055 5.159 6,594,289 -0.01(-0.18%)
Mar 12, 2010 5.253 5.290 5.121 5.168 7,158,557 -0.06(-1.08%)
Mar 11, 2010 5.102 5.253 4.980 5.224 8,961,190 +0.06(+1.09%)
Mar 10, 2010 5.309 5.356 5.093 5.168 10,208,331 -0.06(-1.08%)
Mar 09, 2010 5.159 5.337 5.130 5.224 8,310,568 -0.07(-1.24%)
Mar 08, 2010 5.309 5.403 5.234 5.290 7,182,590 -0.02(-0.35%)
Mar 05, 2010 5.206 5.347 5.206 5.309 8,286,828 +0.16(+3.10%)
Mar 04, 2010 5.168 5.224 5.018 5.149 8,090,816 -0.08(-1.44%)
Mar 03, 2010 5.290 5.384 5.215 5.224 11,780,404 +0.04(+0.72%)
Mar 02, 2010 5.074 5.290 5.027 5.187 12,956,684 +0.18(+3.56%)
Mar 01, 2010 4.924 5.018 4.811 5.008 9,686,944 +0.12(+2.50%)
Feb 26, 2010 4.886 4.933 4.792 4.886 9,604,588 +0.02(+0.39%)
Feb 25, 2010 4.585 4.886 4.510 4.867 12,927,333 +0.18(+3.81%)
Feb 24, 2010 4.698 4.783 4.651 4.689 10,921,822 -0.03(-0.60%)
Feb 23, 2010 4.933 4.980 4.623 4.717 15,995,001 -0.26(-5.28%)
Feb 22, 2010 4.999 5.083 4.924 4.980 10,267,905 +0.03(+0.57%)
Feb 19, 2010 4.924 5.083 4.839 4.952 10,602,559 -0.03(-0.57%)
Feb 18, 2010 5.065 5.168 4.942 4.980 13,351,486 -0.09(-1.85%)
Feb 17, 2010 5.318 5.365 4.989 5.074 16,932,780 -0.10(-2.00%)
Feb 16, 2010 5.018 5.187 4.980 5.177 18,484,194 +0.37(+7.62%)
Feb 12, 2010 4.698 4.811 4.811 4.811 13,467,711 -0.06(-1.16%)
Feb 11, 2010 4.595 4.877 4.529 4.867 14,703,202 +0.32(+7.02%)
Feb 10, 2010 4.604 4.661 4.426 4.548 12,978,730 -0.05(-1.02%)
Feb 09, 2010 4.491 4.642 4.407 4.595 17,101,834 +0.10(+2.30%)
Feb 08, 2010 4.567 4.632 4.266 4.491 16,300,446 -0.06(-1.24%)
Feb 05, 2010 4.191 4.548 4.012 4.548 24,878,878 +0.30(+7.08%)
Feb 04, 2010 4.670 4.689 4.238 4.247 22,844,990 -0.61(-12.57%)
Feb 03, 2010 4.830 4.989 4.773 4.858 13,290,923 +0.08(+1.57%)
Feb 02, 2010 4.933 4.980 4.755 4.783 15,606,453 +0.06(+1.19%)
Feb 01, 2010 4.351 4.830 4.332 4.726 20,499,846 +0.44(+10.31%)
Jan 29, 2010 4.557 4.632 4.266 4.285 16,841,562 -0.32(-6.94%)
Jan 28, 2010 4.745 4.830 4.463 4.604 14,437,626 -0.07(-1.41%)
Jan 27, 2010 4.783 4.858 4.538 4.670 14,870,116 -0.07(-1.39%)
Jan 26, 2010 4.689 4.971 4.623 4.736 13,378,897 -0.11(-2.33%)
Jan 25, 2010 5.008 5.027 4.830 4.848 12,251,422 -0.05(-0.96%)
Jan 22, 2010 4.933 5.206 4.811 4.895 21,191,580 -0.11(-2.25%)
Jan 21, 2010 5.403 5.497 4.999 5.008 22,691,124 -0.49(-8.89%)
Jan 20, 2010 5.713 5.751 5.403 5.497 18,459,778 -0.37(-6.25%)
Jan 19, 2010 5.816 5.967 5.779 5.863 8,452,108 +0.08(+1.30%)
Jan 15, 2010 5.826 5.788 5.788 5.788 11,942,859 -0.08(-1.44%)
Jan 14, 2010 6.014 6.023 5.807 5.873 9,391,966 -0.04(-0.64%)
Jan 13, 2010 5.901 5.938 5.713 5.910 10,269,395 +0.11(+1.94%)
Jan 12, 2010 6.051 6.136 5.704 5.798 17,980,572 -0.43(-6.94%)
Jan 11, 2010 6.483 6.568 6.192 6.230 12,797,293 -0.06(-0.90%)
Jan 08, 2010 6.389 6.389 6.155 6.286 10,425,656 +0.02(+0.30%)
Jan 07, 2010 6.436 6.465 6.249 6.267 11,266,766 -0.17(-2.63%)
Jan 06, 2010 6.277 6.512 6.258 6.436 13,197,819 +0.31(+5.06%)
Jan 05, 2010 6.183 6.249 6.051 6.126 10,269,388 +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.