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

Hecla Mining Company (NY: HL )

6.770 +0.090 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2010 4.864 5.162 4.854 4.864 25,511 -0.15(-2.97%)
Jun 29, 2010 5.143 5.171 4.985 5.013 536 -0.37(-6.92%)
Jun 25, 2010 5.385 5.404 5.190 5.385 9,217,734 +0.27(+5.28%)
Jun 24, 2010 5.115 5.311 5.097 5.115 7,497,980 -0.11(-2.14%)
Jun 23, 2010 5.143 5.236 5.031 5.227 7,557,332 +0.08(+1.63%)
Jun 22, 2010 5.143 5.348 5.143 5.143 6,508 -0.10(-1.95%)
Jun 21, 2010 5.553 5.581 5.208 5.246 9,100,918 -0.24(-4.41%)
Jun 18, 2010 5.488 5.553 5.292 5.488 14,044,415 +0.31(+5.94%)
Jun 17, 2010 5.180 5.236 5.106 5.180 1,692 +0.11(+2.21%)
Jun 16, 2010 5.059 5.134 5.013 5.069 7,616,845 -0.01(-0.18%)
Jun 15, 2010 5.078 5.078 4.920 5.078 11,313 +0.19(+3.81%)
Jun 14, 2010 5.013 5.041 4.873 4.892 5,551,457 -0.06(-1.13%)
Jun 11, 2010 4.938 4.957 4.845 4.947 5,791,839 +0.04(+0.76%)
Jun 10, 2010 4.910 4.957 4.826 4.910 16,298 +0.05(+0.96%)
Jun 09, 2010 4.957 5.031 4.808 4.864 9,856,278 -0.08(-1.70%)
Jun 08, 2010 4.817 5.022 4.808 4.947 697 +0.20(+4.12%)
Jun 07, 2010 4.705 4.892 4.621 4.752 10,432,969 +0.07(+1.59%)
Jun 04, 2010 4.677 4.892 4.659 4.677 13,677,234 -0.27(-5.46%)
Jun 03, 2010 4.947 5.087 4.826 4.947 2,304 -0.11(-2.21%)
Jun 02, 2010 5.059 5.069 4.836 5.059 10,163,170 +0.18(+3.63%)
Jun 01, 2010 4.882 5.171 4.882 4.882 9,176 -0.13(-2.60%)
May 28, 2010 5.013 5.134 4.985 5.013 7,424,423 -0.11(-2.18%)
May 27, 2010 5.003 5.125 5.003 5.125 7,936,202 +0.21(+4.36%)
May 26, 2010 4.910 5.162 4.882 4.910 10,832 -0.04(-0.75%)
May 25, 2010 4.668 4.957 4.575 4.947 845 +0.14(+2.91%)
May 24, 2010 5.013 5.088 4.808 4.808 9,831,513 -0.08(-1.71%)
May 21, 2010 4.603 4.966 4.528 4.892 16,259,602 +0.13(+2.74%)
May 20, 2010 4.756 4.910 4.752 4.761 30,738 -0.43(-8.26%)
May 19, 2010 5.385 5.460 5.013 5.190 19,130,898 -0.31(-5.59%)
May 18, 2010 5.497 5.609 5.423 5.497 9,445,116 -0.05(-0.84%)
May 17, 2010 5.721 5.777 5.479 5.544 12,192,905 -0.22(-3.88%)
May 14, 2010 5.767 5.991 5.525 5.767 16,545,159 -0.07(-1.12%)
May 13, 2010 5.912 6.028 5.777 5.833 12,169,894 -0.07(-1.11%)
May 12, 2010 5.926 6.028 5.842 5.898 18,409,726 +0.13(+2.26%)
May 11, 2010 5.777 5.833 5.730 5.767 25,971 +0.34(+6.17%)
May 10, 2010 5.386 5.451 5.348 5.432 12,637,175 +0.25(+4.86%)
May 07, 2010 5.274 5.367 5.059 5.180 17,481,112 -0.09(-1.77%)
May 06, 2010 5.292 5.348 4.957 5.274 1,824 +0.24(+4.81%)
May 05, 2010 5.106 5.311 4.994 5.031 16,073,161 -0.20(-3.74%)
May 04, 2010 5.451 5.479 5.171 5.227 4,293 -0.29(-5.24%)
May 03, 2010 5.646 5.684 5.432 5.516 10,321,507 -0.05(-0.84%)
Apr 30, 2010 5.656 5.711 5.544 5.562 13,750,778 -0.01(-0.17%)
Apr 29, 2010 5.609 5.684 5.497 5.572 15,121,433 -0.07(-1.32%)
Apr 28, 2010 5.488 5.702 5.413 5.646 16,636,394 +0.20(+3.59%)
Apr 27, 2010 5.423 5.553 5.357 5.451 643 -0.04(-0.68%)
Apr 26, 2010 5.516 5.590 5.460 5.488 8,419,363 -0.02(-0.34%)
Apr 23, 2010 5.376 5.511 5.320 5.507 10,224,952 +0.07(+1.37%)
Apr 22, 2010 5.274 5.441 5.171 5.432 8,745,575 +0.09(+1.75%)
Apr 21, 2010 5.320 5.367 5.143 5.339 9,498,898 +0.05(+0.88%)
Apr 20, 2010 5.246 5.357 5.246 5.292 735 +0.11(+2.16%)
Apr 19, 2010 5.190 5.227 5.069 5.180 9,787,581 -0.07(-1.42%)
Apr 16, 2010 5.376 5.413 5.171 5.255 14,893,498 -0.19(-3.42%)
Apr 15, 2010 5.432 5.516 5.413 5.441 7,517,561 -0.01(-0.17%)
Apr 14, 2010 5.451 5.497 5.376 5.451 10,085,050 +0.05(+0.86%)
Apr 13, 2010 5.516 5.516 5.274 5.404 13,824,479 -0.14(-2.52%)
Apr 12, 2010 5.693 5.758 5.507 5.544 10,737,061 -0.16(-2.78%)
Apr 09, 2010 5.693 5.777 5.656 5.702 10,202,151 +0.09(+1.66%)
Apr 08, 2010 5.581 5.670 5.469 5.609 8,610,077 -0.01(-0.17%)
Apr 07, 2010 5.525 5.730 5.516 5.618 15,256,878 +0.12(+2.20%)
Apr 06, 2010 5.441 5.516 5.404 5.497 7,354,215 +0.07(+1.20%)
Apr 05, 2010 5.413 5.516 5.357 5.432 8,866,312 +0.08(+1.57%)
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.