Skip to main content

Hecla Mining Company (NY: HL )

4.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 8.306 8.551 8.278 8.410 2,772,892 +0.21(+2.52%)
Sep 27, 2007 8.203 8.278 8.147 8.203 1,375,750 +0.07(+0.81%)
Sep 26, 2007 8.344 8.400 8.081 8.137 1,881,160 -0.19(-2.26%)
Sep 25, 2007 8.071 8.344 8.006 8.325 2,038,988 -0.02(-0.23%)
Sep 24, 2007 8.598 8.598 8.250 8.344 2,609,211 -0.15(-1.77%)
Sep 21, 2007 8.475 9.208 8.363 8.494 3,588,743 +0.03(+0.33%)
Sep 20, 2007 7.996 8.485 7.987 8.466 3,958,249 +0.69(+8.82%)
Sep 19, 2007 7.940 8.071 7.677 7.780 2,947,641 -0.05(-0.60%)
Sep 18, 2007 7.461 7.855 7.367 7.827 2,647,311 +0.40(+5.44%)
Sep 17, 2007 7.498 7.620 7.329 7.423 3,853,011 -0.08(-1.00%)
Sep 14, 2007 7.301 7.498 7.301 7.498 1,768,350 +0.15(+2.05%)
Sep 13, 2007 7.329 7.451 7.207 7.348 1,578,915 -0.01(-0.13%)
Sep 12, 2007 7.432 7.470 7.273 7.357 1,587,542 -0.09(-1.26%)
Sep 11, 2007 7.179 7.479 7.113 7.451 1,974,495 +0.32(+4.48%)
Sep 10, 2007 7.517 7.536 7.094 7.132 1,809,004 -0.29(-3.92%)
Sep 07, 2007 7.423 7.545 7.282 7.423 3,235,413 +0.02(+0.25%)
Sep 06, 2007 7.160 7.498 7.094 7.404 3,366,635 +0.36(+5.07%)
Sep 05, 2007 7.104 7.188 7.019 7.047 2,622,514 -0.14(-1.96%)
Sep 04, 2007 7.047 7.282 7.000 7.188 1,416,830 +0.14(+2.00%)
Aug 31, 2007 7.057 7.141 7.019 7.047 1,335,628 +0.09(+1.35%)
Aug 30, 2007 7.010 7.132 6.897 6.953 1,902,552 -0.14(-1.99%)
Aug 29, 2007 7.038 7.169 6.925 7.094 2,020,577 +0.15(+2.17%)
Aug 28, 2007 6.953 7.113 6.878 6.944 3,332,047 -0.10(-1.47%)
Aug 27, 2007 7.273 7.329 7.028 7.047 2,121,254 -0.32(-4.34%)
Aug 24, 2007 7.282 7.404 7.132 7.367 2,437,867 +0.07(+0.90%)
Aug 23, 2007 7.386 7.386 7.198 7.301 2,192,452 +0.02(+0.26%)
Aug 22, 2007 7.320 7.479 7.226 7.282 2,066,020 +0.03(+0.39%)
Aug 21, 2007 7.057 7.263 7.000 7.254 1,611,055 +0.15(+2.12%)
Aug 20, 2007 7.028 7.216 6.944 7.104 2,277,060 +0.11(+1.61%)
Aug 17, 2007 7.141 7.235 6.925 6.991 3,589,594 +0.17(+2.48%)
Aug 16, 2007 6.906 6.916 6.371 6.822 6,828,538 -0.20(-2.81%)
Aug 15, 2007 6.972 7.188 6.916 7.019 4,905,321 -0.05(-0.66%)
Aug 14, 2007 6.944 7.179 6.906 7.066 3,546,386 -0.01(-0.13%)
Aug 13, 2007 6.596 7.132 6.624 7.075 4,776,335 +0.48(+7.26%)
Aug 10, 2007 6.343 6.643 6.183 6.596 4,921,897 +0.30(+4.78%)
Aug 09, 2007 7.151 6.972 6.249 6.296 6,971,980 -0.86(-11.96%)
Aug 08, 2007 7.329 7.498 7.066 7.151 3,572,513 +0.06(+0.79%)
Aug 07, 2007 7.226 7.376 6.756 7.094 2,978,398 -0.13(-1.82%)
Aug 06, 2007 7.141 7.254 6.822 7.226 2,968,468 +0.04(+0.52%)
Aug 03, 2007 7.301 7.414 7.188 7.188 2,399,193 -0.23(-3.04%)
Aug 02, 2007 7.470 7.508 7.263 7.414 2,055,377 +0.04(+0.51%)
Aug 01, 2007 7.310 7.517 7.141 7.376 2,639,329 +0.00(+0.00%)
Jul 31, 2007 7.498 7.714 7.339 7.376 2,489,058 -0.12(-1.63%)
Jul 30, 2007 7.386 7.602 7.235 7.498 2,329,421 +0.14(+1.92%)
Jul 27, 2007 7.470 7.761 7.320 7.357 3,168,473 -0.28(-3.69%)
Jul 26, 2007 7.799 7.902 7.414 7.639 3,309,759 -0.37(-4.58%)
Jul 25, 2007 8.100 8.109 7.658 8.006 2,900,928 -0.21(-2.52%)
Jul 24, 2007 8.579 8.579 8.128 8.212 2,542,483 -0.24(-2.89%)
Jul 23, 2007 8.598 8.598 8.410 8.457 1,621,437 -0.10(-1.21%)
Jul 20, 2007 8.673 8.748 8.466 8.560 2,232,308 -0.13(-1.51%)
Jul 19, 2007 8.757 8.786 8.645 8.692 1,585,016 +0.01(+0.11%)
Jul 18, 2007 8.428 8.692 8.382 8.682 1,876,903 +0.24(+2.90%)
Jul 17, 2007 8.579 8.663 8.410 8.438 1,513,782 -0.14(-1.64%)
Jul 16, 2007 8.598 8.645 8.363 8.579 1,957,573 -0.08(-0.87%)
Jul 13, 2007 8.776 8.786 8.588 8.654 1,284,225 -0.12(-1.39%)
Jul 12, 2007 8.626 8.786 8.569 8.776 1,651,815 +0.26(+3.09%)
Jul 11, 2007 8.504 8.551 8.372 8.513 1,324,134 +0.10(+1.23%)
Jul 10, 2007 8.645 8.720 8.400 8.410 1,968,535 -0.22(-2.51%)
Jul 09, 2007 8.504 8.814 8.410 8.626 3,413,355 +0.27(+3.26%)
Jul 06, 2007 8.194 8.447 8.156 8.353 1,911,347 +0.13(+1.60%)
Jul 05, 2007 8.137 8.250 8.071 8.222 1,466,849 +0.14(+1.74%)
Jul 03, 2007 8.259 8.269 8.043 8.081 897,691 -0.17(-2.05%)
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.