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

Hecla Mining Company (NY: HL )

5.350 -0.120 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2016 5.692 5.740 5.508 5.518 8,612,549 -0.05(-0.87%)
Sep 29, 2016 5.537 5.692 5.498 5.566 10,424,906 -0.07(-1.20%)
Sep 28, 2016 5.450 5.711 5.353 5.634 10,227,635 +0.21(+3.93%)
Sep 27, 2016 5.595 5.595 5.276 5.421 12,212,871 -0.21(-3.78%)
Sep 26, 2016 5.760 5.885 5.634 5.634 6,884,358 -0.17(-3.00%)
Sep 23, 2016 5.905 6.002 5.731 5.808 7,784,095 -0.15(-2.60%)
Sep 22, 2016 5.943 6.181 5.847 5.963 13,509,413 +0.09(+1.48%)
Sep 21, 2016 5.566 5.900 5.561 5.876 14,293,617 +0.39(+7.05%)
Sep 20, 2016 5.372 5.498 5.353 5.489 7,324,081 +0.08(+1.43%)
Sep 19, 2016 5.421 5.518 5.353 5.411 10,658,844 +0.08(+1.45%)
Sep 16, 2016 5.314 5.537 5.305 5.334 75,676,112 -0.06(-1.08%)
Sep 15, 2016 5.198 5.469 5.043 5.392 16,546,579 +0.21(+4.11%)
Sep 14, 2016 5.314 5.430 5.121 5.179 14,284,517 -0.05(-0.93%)
Sep 13, 2016 5.585 5.585 5.102 5.227 19,346,384 -0.38(-6.74%)
Sep 12, 2016 5.353 5.634 5.285 5.605 15,117,948 +0.12(+2.12%)
Sep 09, 2016 5.953 5.953 5.430 5.489 12,998,168 -0.55(-9.13%)
Sep 08, 2016 6.098 6.205 5.973 6.040 8,716,770 -0.06(-0.95%)
Sep 07, 2016 6.118 6.118 5.885 6.098 11,733,834 +0.00(+0.00%)
Sep 06, 2016 5.943 6.108 5.856 6.098 13,205,157 +0.38(+6.60%)
Sep 02, 2016 5.760 5.721 5.721 5.721 12,536,428 +0.19(+3.50%)
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.