Skip to main content

Hecla Mining Company (NY: HL )

4.810 +0.320 (+7.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 4.603 4.687 4.321 4.396 2,703,147 -0.17(-3.70%)
Sep 29, 2008 4.941 5.082 4.509 4.565 2,993,463 -0.41(-8.30%)
Sep 26, 2008 5.204 5.495 4.960 4.978 0 -0.23(-4.33%)
Sep 25, 2008 5.241 5.354 5.072 5.204 2,509,018 +0.01(+0.18%)
Sep 24, 2008 5.580 5.673 5.176 5.194 3,130,481 -0.31(-5.63%)
Sep 23, 2008 5.758 5.791 5.410 5.504 4,639,555 -0.23(-3.93%)
Sep 22, 2008 5.476 5.955 5.354 5.730 5,728,760 +0.51(+9.71%)
Sep 19, 2008 5.129 5.420 4.960 5.223 0 +0.32(+6.62%)
Sep 18, 2008 4.875 5.166 4.697 4.899 9,711,116 +0.22(+4.72%)
Sep 17, 2008 4.274 4.734 4.105 4.678 9,041,473 +0.42(+9.93%)
Sep 16, 2008 4.095 4.302 3.757 4.255 4,594,343 +0.14(+3.42%)
Sep 15, 2008 4.471 4.631 4.105 4.114 3,876,639 -0.38(-8.37%)
Sep 12, 2008 4.274 4.603 4.227 4.490 5,616,740 +0.32(+7.66%)
Sep 11, 2008 4.265 4.321 3.945 4.171 5,975,678 +0.13(+3.26%)
Sep 10, 2008 4.218 4.462 3.945 4.039 11,706,523 -0.15(-3.59%)
Sep 09, 2008 4.697 4.706 4.161 4.189 18,584,662 -0.79(-15.85%)
Sep 08, 2008 5.965 5.965 4.922 4.978 4,778,758 -0.83(-14.24%)
Sep 05, 2008 5.495 5.814 5.307 5.805 0 +0.38(+6.92%)
Sep 04, 2008 6.021 6.162 5.401 5.429 4,614,663 -0.69(-11.21%)
Sep 03, 2008 6.012 6.369 5.777 6.115 4,669,931 -0.35(-5.38%)
Sep 02, 2008 6.387 6.566 6.284 6.463 2,521,312 -0.13(-1.99%)
Aug 29, 2008 6.697 6.735 6.491 6.594 0 -0.17(-2.50%)
Aug 28, 2008 6.791 6.801 6.416 6.763 2,754,411 +0.20(+3.00%)
Aug 27, 2008 6.716 6.885 6.538 6.566 1,855,826 -0.09(-1.41%)
Aug 26, 2008 6.566 6.772 6.444 6.660 1,782,033 +0.08(+1.29%)
Aug 25, 2008 6.707 6.904 6.434 6.575 1,383,335 -0.13(-1.96%)
Aug 22, 2008 6.866 6.904 6.566 6.707 0 -0.16(-2.33%)
Aug 21, 2008 6.782 6.932 6.669 6.866 2,123,544 +0.41(+6.40%)
Aug 20, 2008 6.895 6.932 6.425 6.453 3,418,449 -0.23(-3.38%)
Aug 19, 2008 6.509 6.810 6.444 6.679 1,949,474 +0.07(+0.99%)
Aug 18, 2008 6.707 6.942 6.575 6.613 2,372,830 +0.15(+2.33%)
Aug 15, 2008 6.124 6.547 6.124 6.463 0 +0.08(+1.33%)
Aug 14, 2008 6.613 6.744 6.340 6.378 2,719,942 -0.29(-4.37%)
Aug 13, 2008 6.303 6.838 6.303 6.669 3,345,870 +0.42(+6.77%)
Aug 12, 2008 6.369 6.866 6.124 6.246 4,162,893 +0.06(+0.91%)
Aug 11, 2008 6.200 6.463 6.124 6.190 5,168,996 -0.01(-0.15%)
Aug 08, 2008 6.397 6.519 6.106 6.200 3,376,560 -0.40(-6.12%)
Aug 07, 2008 7.252 7.327 6.575 6.603 3,637,644 -0.44(-6.27%)
Aug 06, 2008 7.129 7.345 6.989 7.045 3,533,715 +0.03(+0.40%)
Aug 05, 2008 7.496 7.496 6.913 7.017 5,317,095 -0.55(-7.32%)
Aug 04, 2008 7.834 8.266 7.421 7.571 3,395,658 -0.37(-4.62%)
Aug 01, 2008 8.614 8.614 7.853 7.937 2,799,015 -0.69(-7.95%)
Jul 31, 2008 8.689 8.858 8.548 8.623 2,797,647 +0.02(+0.22%)
Jul 30, 2008 8.266 8.604 7.947 8.604 2,067,653 +0.39(+4.69%)
Jul 29, 2008 8.219 8.661 8.078 8.219 2,810,141 +0.03(+0.34%)
Jul 28, 2008 8.102 8.341 8.097 8.191 2,113,628 +0.04(+0.46%)
Jul 25, 2008 8.050 8.351 8.022 8.153 2,772,998 +0.16(+2.00%)
Jul 24, 2008 7.890 8.132 7.759 7.994 2,336,068 +0.11(+1.43%)
Jul 23, 2008 8.003 8.266 7.796 7.881 1,989,460 -0.29(-3.56%)
Jul 22, 2008 8.623 8.773 7.984 8.172 2,371,866 -0.45(-5.23%)
Jul 21, 2008 8.012 8.642 7.900 8.623 2,177,270 +0.82(+10.47%)
Jul 18, 2008 7.674 8.238 7.674 7.806 3,619,751 -0.05(-0.60%)
Jul 17, 2008 8.106 8.473 7.777 7.853 3,160,920 -0.33(-4.02%)
Jul 16, 2008 8.473 8.783 7.796 8.181 3,171,014 -0.26(-3.11%)
Jul 15, 2008 9.262 9.393 8.341 8.444 3,001,713 -0.61(-6.74%)
Jul 14, 2008 8.933 9.111 8.670 9.055 2,552,765 +0.18(+2.01%)
Jul 11, 2008 8.698 9.017 8.379 8.877 4,112,201 +0.55(+6.66%)
Jul 10, 2008 7.984 8.618 7.975 8.322 3,571,630 +0.39(+4.85%)
Jul 09, 2008 7.815 8.341 7.815 7.937 2,906,276 +0.08(+0.96%)
Jul 08, 2008 7.796 8.088 7.421 7.862 3,094,891 +0.01(+0.12%)
Jul 07, 2008 8.022 8.031 7.515 7.853 3,277,798 +0.09(+1.21%)
Jul 04, 2008 8.003 8.135 7.665 7.759 2,628,197 +0.00(+0.00%)
Jul 03, 2008 8.003 8.135 7.665 7.759 2,628,197 -0.25(-3.17%)
Jul 02, 2008 8.877 8.877 7.994 8.012 4,689,989 -0.85(-9.54%)
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.