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 (%)
Sep 30, 2016 5.690 5.738 5.506 5.516 8,615,409 -0.05(-0.87%)
Sep 29, 2016 5.535 5.690 5.496 5.564 10,428,367 -0.07(-1.20%)
Sep 28, 2016 5.448 5.709 5.351 5.632 10,231,031 +0.21(+3.93%)
Sep 27, 2016 5.593 5.593 5.274 5.419 12,216,926 -0.21(-3.78%)
Sep 26, 2016 5.758 5.883 5.632 5.632 6,886,644 -0.17(-3.00%)
Sep 23, 2016 5.903 6.000 5.729 5.806 7,786,680 -0.15(-2.60%)
Sep 22, 2016 5.942 6.179 5.845 5.961 13,513,898 +0.09(+1.48%)
Sep 21, 2016 5.564 5.898 5.559 5.874 14,298,362 +0.39(+7.05%)
Sep 20, 2016 5.371 5.496 5.351 5.487 7,326,512 +0.08(+1.43%)
Sep 19, 2016 5.419 5.516 5.351 5.409 10,662,383 +0.08(+1.45%)
Sep 16, 2016 5.313 5.535 5.303 5.332 75,701,240 -0.06(-1.08%)
Sep 15, 2016 5.196 5.467 5.042 5.390 16,552,073 +0.21(+4.11%)
Sep 14, 2016 5.313 5.429 5.119 5.177 14,289,260 -0.05(-0.93%)
Sep 13, 2016 5.583 5.583 5.100 5.225 19,352,808 -0.38(-6.74%)
Sep 12, 2016 5.351 5.632 5.284 5.603 15,122,967 +0.12(+2.12%)
Sep 09, 2016 5.951 5.951 5.429 5.487 13,002,483 -0.55(-9.13%)
Sep 08, 2016 6.096 6.203 5.971 6.038 8,719,664 -0.06(-0.95%)
Sep 07, 2016 6.116 6.116 5.883 6.096 11,737,729 +0.00(+0.00%)
Sep 06, 2016 5.942 6.106 5.854 6.096 13,209,542 +0.38(+6.60%)
Sep 02, 2016 5.758 5.719 5.719 5.719 12,540,590 +0.19(+3.50%)
Sep 01, 2016 5.390 5.545 5.303 5.525 10,718,061 +0.13(+2.33%)
Aug 31, 2016 5.361 5.467 5.264 5.400 10,475,826 +0.03(+0.54%)
Aug 30, 2016 5.613 5.690 5.274 5.371 10,531,913 -0.29(-5.13%)
Aug 29, 2016 5.506 5.743 5.467 5.661 7,510,510 +0.11(+1.92%)
Aug 26, 2016 5.680 5.840 5.438 5.554 20,621,694 -0.02(-0.35%)
Aug 25, 2016 5.303 5.661 5.167 5.574 16,538,217 +0.24(+4.54%)
Aug 24, 2016 6.048 6.053 5.199 5.332 22,933,292 -0.79(-12.95%)
Aug 23, 2016 6.406 6.435 6.106 6.125 12,221,559 -0.26(-4.09%)
Aug 22, 2016 6.387 6.425 6.135 6.387 10,196,369 -0.15(-2.37%)
Aug 19, 2016 6.725 6.754 6.522 6.541 13,331,913 -0.34(-4.89%)
Aug 18, 2016 6.858 6.907 6.723 6.878 8,376,407 +0.11(+1.57%)
Aug 17, 2016 6.771 6.863 6.510 6.771 10,846,204 -0.05(-0.71%)
Aug 16, 2016 6.887 6.936 6.781 6.820 7,366,459 -0.03(-0.42%)
Aug 15, 2016 6.771 6.936 6.733 6.849 8,401,324 +0.09(+1.29%)
Aug 12, 2016 6.887 6.916 6.704 6.762 7,637,070 -0.09(-1.27%)
Aug 11, 2016 6.897 7.023 6.800 6.849 10,373,247 -0.06(-0.84%)
Aug 10, 2016 6.945 7.013 6.771 6.907 10,671,599 +0.14(+2.00%)
Aug 09, 2016 6.665 6.863 6.646 6.771 12,352,988 +0.21(+3.24%)
Aug 08, 2016 6.394 6.675 6.346 6.559 9,151,328 +0.27(+4.31%)
Aug 05, 2016 6.162 6.336 6.056 6.288 7,943,933 -0.11(-1.66%)
Aug 04, 2016 6.404 6.423 6.239 6.394 8,991,774 +0.15(+2.48%)
Aug 03, 2016 6.239 6.263 5.881 6.239 8,566,003 -0.10(-1.53%)
Aug 02, 2016 6.481 6.510 6.250 6.336 10,103,681 -0.05(-0.76%)
Aug 01, 2016 6.355 6.384 6.181 6.384 10,338,906 +0.11(+1.69%)
Jul 29, 2016 6.220 6.346 6.094 6.278 9,269,572 +0.18(+3.02%)
Jul 28, 2016 6.017 6.172 5.915 6.094 8,934,916 +0.12(+1.94%)
Jul 27, 2016 5.785 6.065 5.669 5.978 12,900,016 +0.26(+4.57%)
Jul 26, 2016 5.591 5.756 5.548 5.717 6,198,598 +0.19(+3.50%)
Jul 25, 2016 5.746 5.746 5.475 5.523 11,132,447 -0.30(-5.15%)
Jul 22, 2016 5.765 5.877 5.678 5.823 6,950,886 -0.02(-0.33%)
Jul 21, 2016 5.552 5.910 5.514 5.843 11,308,634 +0.35(+6.34%)
Jul 20, 2016 5.765 5.785 5.456 5.494 17,295,886 -0.45(-7.64%)
Jul 19, 2016 5.997 6.065 5.920 5.949 5,855,107 -0.08(-1.28%)
Jul 18, 2016 5.939 6.026 5.901 6.026 8,041,970 +0.03(+0.48%)
Jul 15, 2016 5.988 6.085 5.959 5.997 7,156,614 -0.03(-0.48%)
Jul 14, 2016 5.872 6.094 5.785 6.026 8,934,475 -0.01(-0.16%)
Jul 13, 2016 5.746 6.133 5.746 6.036 10,631,162 +0.41(+7.22%)
Jul 12, 2016 5.814 5.872 5.620 5.630 11,943,382 -0.22(-3.80%)
Jul 11, 2016 5.814 5.949 5.731 5.852 10,452,752 +0.00(+0.00%)
Jul 08, 2016 5.465 5.881 5.475 5.852 9,549,524 +0.38(+6.89%)
Jul 07, 2016 5.465 5.494 5.253 5.475 9,826,186 -0.10(-1.74%)
Jul 06, 2016 5.436 5.582 5.378 5.572 9,054,592 +0.23(+4.35%)
Jul 05, 2016 5.378 5.378 5.156 5.340 14,383,076 +0.08(+1.47%)
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.