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, 2009 4.134 4.200 3.975 4.125 11,281,025 +0.10(+2.57%)
Sep 29, 2009 3.946 4.087 3.899 4.022 9,340,793 -0.02(-0.47%)
Sep 28, 2009 3.862 4.059 3.862 4.040 10,447,012 +0.20(+5.13%)
Sep 25, 2009 3.843 3.937 3.730 3.843 10,086,388 -0.08(-1.92%)
Sep 24, 2009 4.106 4.172 3.852 3.918 13,474,263 -0.16(-3.92%)
Sep 23, 2009 4.285 4.332 4.078 4.078 11,729,412 -0.18(-4.19%)
Sep 22, 2009 4.322 4.360 4.210 4.257 11,222,345 +0.20(+4.86%)
Sep 21, 2009 3.946 4.097 3.787 4.059 15,535,474 +0.00(+0.00%)
Sep 18, 2009 4.247 4.313 4.012 4.059 20,179,688 -0.19(-4.42%)
Sep 17, 2009 4.689 4.698 4.003 4.247 26,471,376 -0.28(-6.21%)
Sep 16, 2009 4.614 4.736 4.520 4.528 18,663,846 +0.19(+4.31%)
Sep 15, 2009 4.172 4.454 4.106 4.341 14,234,937 +0.17(+4.05%)
Sep 14, 2009 4.106 4.285 4.040 4.172 16,558,043 +0.05(+1.14%)
Sep 11, 2009 4.172 4.407 3.937 4.125 20,502,946 +0.18(+4.52%)
Sep 10, 2009 3.552 3.956 3.477 3.946 20,894,824 +0.41(+11.70%)
Sep 09, 2009 3.618 3.712 3.401 3.533 16,663,283 +0.02(+0.53%)
Sep 08, 2009 3.430 3.721 3.411 3.514 27,482,324 +0.27(+8.41%)
Sep 04, 2009 3.157 3.261 3.091 3.242 14,412,233 +0.08(+2.68%)
Sep 03, 2009 3.035 3.195 2.950 3.157 18,524,012 +0.22(+7.35%)
Sep 02, 2009 2.772 2.969 2.706 2.941 14,698,871 +0.23(+8.30%)
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.