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

Hecla Mining Company (NY: HL )

5.815 -0.115 (-1.94%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 29, 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 (%)
Jan 30, 2015 3.008 3.172 3.008 3.162 6,500,107 +0.16(+5.45%)
Jan 29, 2015 3.018 3.109 2.941 2.999 7,196,751 -0.12(-3.70%)
Jan 28, 2015 3.258 3.292 3.076 3.114 7,138,161 -0.17(-5.26%)
Jan 27, 2015 3.229 3.316 3.210 3.287 7,323,583 +0.06(+1.79%)
Jan 26, 2015 3.152 3.249 3.076 3.229 8,359,232 +0.02(+0.60%)
Jan 23, 2015 3.287 3.364 3.210 3.210 7,211,187 -0.13(-4.02%)
Jan 22, 2015 3.239 3.402 3.201 3.345 13,324,303 +0.12(+3.88%)
Jan 21, 2015 3.191 3.249 3.114 3.220 11,932,902 +0.09(+2.76%)
Jan 20, 2015 3.028 3.143 2.999 3.133 12,567,662 +0.17(+5.84%)
Jan 16, 2015 2.855 2.960 2.830 2.960 8,652,962 +0.14(+5.12%)
Jan 15, 2015 2.816 2.903 2.806 2.816 10,661,103 +0.09(+3.17%)
Jan 14, 2015 2.960 2.999 2.720 2.730 13,779,682 -0.21(-7.19%)
Jan 13, 2015 3.104 3.114 2.883 2.941 9,954,466 -0.12(-3.77%)
Jan 12, 2015 2.979 3.104 2.946 3.056 10,883,411 +0.08(+2.58%)
Jan 09, 2015 2.835 2.979 2.835 2.979 8,004,388 +0.16(+5.80%)
Jan 08, 2015 2.912 2.955 2.797 2.816 6,421,814 -0.10(-3.30%)
Jan 07, 2015 2.941 3.028 2.855 2.912 9,083,746 -0.07(-2.26%)
Jan 06, 2015 2.816 3.037 2.806 2.979 14,593,456 +0.16(+5.80%)
Jan 05, 2015 2.739 2.826 2.710 2.816 8,889,776 +0.09(+3.17%)
Jan 02, 2015 2.643 2.730 2.629 2.730 6,639,300 +0.05(+1.79%)
Dec 31, 2014 2.653 2.682 2.682 2.682 8,390,510 +0.01(+0.36%)
Dec 30, 2014 2.672 2.749 2.648 2.672 7,823,068 +0.04(+1.46%)
Dec 29, 2014 2.758 2.768 2.595 2.633 8,448,036 -0.12(-4.20%)
Dec 26, 2014 2.739 2.797 2.707 2.749 5,879,238 +0.09(+3.25%)
Dec 24, 2014 2.557 2.662 2.662 2.662 5,639,557 +0.10(+3.75%)
Dec 23, 2014 2.595 2.730 2.537 2.566 6,953,172 -0.03(-1.11%)
Dec 22, 2014 2.662 2.730 2.528 2.595 12,945,972 -0.11(-3.91%)
Dec 19, 2014 2.518 2.739 2.509 2.701 82,622,952 +0.14(+5.64%)
Dec 18, 2014 2.451 2.557 2.393 2.557 13,871,937 +0.13(+5.56%)
Dec 17, 2014 2.384 2.437 2.307 2.422 11,173,181 +0.08(+3.28%)
Dec 16, 2014 2.470 2.509 2.307 2.345 11,099,016 -0.05(-2.01%)
Dec 15, 2014 2.460 2.643 2.384 2.393 16,229,375 -0.07(-2.73%)
Dec 12, 2014 2.422 2.528 2.422 2.460 6,502,526 +0.01(+0.39%)
Dec 11, 2014 2.412 2.518 2.393 2.451 8,174,945 +0.01(+0.39%)
Dec 10, 2014 2.480 2.566 2.393 2.441 9,183,439 -0.06(-2.31%)
Dec 09, 2014 2.480 2.537 2.432 2.499 10,585,247 +0.08(+3.17%)
Dec 08, 2014 2.422 2.480 2.326 2.422 7,568,556 +0.01(+0.40%)
Dec 05, 2014 2.384 2.470 2.364 2.412 6,645,795 -0.05(-1.95%)
Dec 04, 2014 2.441 2.489 2.412 2.460 6,402,553 +0.02(+0.79%)
Dec 03, 2014 2.441 2.480 2.412 2.441 9,726,521 +0.05(+2.01%)
Dec 02, 2014 2.412 2.509 2.369 2.393 8,744,682 -0.09(-3.49%)
Dec 01, 2014 2.307 2.499 2.302 2.480 14,131,910 +0.21(+9.32%)
Nov 28, 2014 2.374 2.403 2.268 2.268 6,196,652 -0.22(-8.88%)
Nov 26, 2014 2.499 2.489 2.489 2.489 4,554,783 -0.02(-0.77%)
Nov 25, 2014 2.393 2.518 2.393 2.509 8,863,196 +0.11(+4.50%)
Nov 24, 2014 2.352 2.429 2.343 2.400 6,123,669 +0.01(+0.40%)
Nov 21, 2014 2.410 2.448 2.333 2.391 6,821,094 +0.05(+2.05%)
Nov 20, 2014 2.352 2.391 2.266 2.343 6,483,312 +0.04(+1.67%)
Nov 19, 2014 2.400 2.420 2.276 2.304 9,247,712 -0.16(-6.61%)
Nov 18, 2014 2.468 2.487 2.400 2.468 9,737,692 +0.03(+1.18%)
Nov 17, 2014 2.372 2.468 2.352 2.439 10,812,195 +0.02(+0.79%)
Nov 14, 2014 2.170 2.439 2.122 2.420 10,640,214 +0.21(+9.56%)
Nov 13, 2014 2.304 2.333 2.189 2.208 8,570,061 -0.07(-2.95%)
Nov 12, 2014 2.237 2.324 2.189 2.276 9,886,689 +0.05(+2.16%)
Nov 11, 2014 2.132 2.285 2.122 2.228 9,085,619 +0.12(+5.94%)
Nov 10, 2014 2.247 2.247 2.064 2.103 8,951,904 -0.14(-6.41%)
Nov 07, 2014 2.112 2.266 2.084 2.247 11,460,478 +0.17(+8.33%)
Nov 06, 2014 1.988 2.122 1.968 2.074 12,102,327 +0.12(+5.88%)
Nov 05, 2014 2.055 2.103 1.920 1.959 16,050,518 -0.12(-5.99%)
Nov 04, 2014 2.180 2.184 2.084 2.084 7,729,689 -0.12(-5.24%)
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.