Skip to main content

Hecla Mining Company (NY: HL )

4.625 +0.135 (+3.01%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 2.509 2.529 2.374 2.384 8,503,871 -0.14(-5.70%)
Sep 29, 2014 2.566 2.576 2.523 2.528 3,550,499 -0.03(-1.13%)
Sep 26, 2014 2.586 2.595 2.537 2.557 4,102,546 -0.04(-1.48%)
Sep 25, 2014 2.566 2.605 2.509 2.595 5,968,504 +0.00(+0.00%)
Sep 24, 2014 2.634 2.653 2.566 2.595 4,707,213 -0.05(-1.82%)
Sep 23, 2014 2.576 2.653 2.557 2.643 6,458,486 +0.11(+4.17%)
Sep 22, 2014 2.605 2.605 2.509 2.537 8,190,161 -0.09(-3.30%)
Sep 19, 2014 2.643 2.653 2.566 2.624 10,010,259 -0.02(-0.73%)
Sep 18, 2014 2.691 2.711 2.624 2.643 5,987,829 -0.06(-2.14%)
Sep 17, 2014 2.768 2.807 2.691 2.701 4,482,328 -0.06(-2.09%)
Sep 16, 2014 2.778 2.787 2.739 2.759 3,908,436 -0.01(-0.35%)
Sep 15, 2014 2.778 2.797 2.739 2.768 3,018,068 +0.00(+0.00%)
Sep 12, 2014 2.807 2.811 2.749 2.768 3,069,957 -0.06(-2.04%)
Sep 11, 2014 2.787 2.835 2.759 2.826 4,486,224 +0.00(+0.00%)
Sep 10, 2014 2.768 2.826 2.759 2.826 4,152,564 +0.03(+1.03%)
Sep 09, 2014 2.807 2.835 2.739 2.797 6,512,649 -0.01(-0.34%)
Sep 08, 2014 2.855 2.864 2.787 2.807 5,169,651 -0.07(-2.34%)
Sep 05, 2014 2.893 2.922 2.864 2.874 6,742,311 +0.01(+0.34%)
Sep 04, 2014 2.999 3.018 2.864 2.864 6,174,664 -0.12(-4.18%)
Sep 03, 2014 3.008 3.037 2.989 2.989 2,395,033 -0.01(-0.32%)
Sep 02, 2014 3.095 3.114 2.999 2.999 5,316,855 -0.14(-4.59%)
Aug 29, 2014 3.105 3.143 3.143 3.143 3,304,618 +0.03(+0.93%)
Aug 28, 2014 3.124 3.133 3.095 3.114 1,648,160 +0.02(+0.62%)
Aug 27, 2014 3.114 3.133 3.085 3.095 1,229,680 -0.02(-0.62%)
Aug 26, 2014 3.085 3.124 3.076 3.114 2,547,473 +0.08(+2.53%)
Aug 25, 2014 3.105 3.105 3.018 3.037 3,416,555 -0.06(-1.79%)
Aug 22, 2014 3.131 3.131 3.083 3.093 2,497,937 -0.04(-1.23%)
Aug 21, 2014 3.112 3.141 3.102 3.131 3,369,070 -0.03(-0.91%)
Aug 20, 2014 3.179 3.198 3.169 3.160 1,959,875 -0.02(-0.60%)
Aug 19, 2014 3.179 3.217 3.169 3.179 2,873,842 -0.01(-0.30%)
Aug 18, 2014 3.121 3.198 3.112 3.189 3,311,310 +0.04(+1.22%)
Aug 15, 2014 3.083 3.160 3.054 3.150 4,340,705 +0.03(+0.92%)
Aug 14, 2014 3.141 3.189 3.093 3.121 3,093,609 -0.03(-0.91%)
Aug 13, 2014 3.141 3.189 3.121 3.150 3,586,684 +0.02(+0.61%)
Aug 12, 2014 3.141 3.198 3.112 3.131 6,500,198 +0.00(+0.00%)
Aug 11, 2014 3.073 3.141 3.073 3.131 3,969,725 +0.05(+1.56%)
Aug 08, 2014 3.064 3.141 3.045 3.083 4,296,905 +0.03(+0.94%)
Aug 07, 2014 3.102 3.112 3.025 3.054 4,513,015 -0.06(-1.85%)
Aug 06, 2014 3.045 3.131 3.025 3.112 6,246,235 +0.12(+4.18%)
Aug 05, 2014 2.977 3.035 2.939 2.987 4,496,319 -0.01(-0.32%)
Aug 04, 2014 2.997 3.016 2.910 2.997 5,097,254 +0.03(+0.97%)
Aug 01, 2014 3.073 3.099 2.949 2.968 9,953,181 -0.07(-2.22%)
Jul 31, 2014 3.121 3.150 3.016 3.035 7,559,928 -0.14(-4.53%)
Jul 30, 2014 3.179 3.217 3.160 3.179 3,489,055 -0.02(-0.60%)
Jul 29, 2014 3.169 3.237 3.140 3.198 6,469,979 +0.06(+1.83%)
Jul 28, 2014 3.141 3.198 3.102 3.141 5,115,707 -0.04(-1.21%)
Jul 25, 2014 3.016 3.179 2.997 3.179 5,566,889 +0.16(+5.41%)
Jul 24, 2014 3.073 3.093 2.997 3.016 8,312,501 -0.08(-2.48%)
Jul 23, 2014 3.121 3.150 3.083 3.093 4,201,044 -0.03(-0.92%)
Jul 22, 2014 3.150 3.160 3.102 3.121 2,158,349 -0.03(-0.91%)
Jul 21, 2014 3.208 3.217 3.083 3.150 5,430,422 -0.03(-0.91%)
Jul 18, 2014 3.169 3.189 3.131 3.179 3,396,745 -0.04(-1.19%)
Jul 17, 2014 3.131 3.285 3.121 3.217 6,993,855 +0.08(+2.45%)
Jul 16, 2014 3.073 3.198 3.073 3.141 5,892,454 +0.09(+2.83%)
Jul 15, 2014 3.208 3.222 3.045 3.054 8,317,323 -0.12(-3.93%)
Jul 14, 2014 3.217 3.265 3.169 3.179 5,837,690 -0.13(-4.06%)
Jul 11, 2014 3.227 3.323 3.169 3.313 7,588,671 +0.09(+2.68%)
Jul 10, 2014 3.381 3.381 3.189 3.227 8,273,193 -0.09(-2.61%)
Jul 09, 2014 3.246 3.342 3.227 3.313 5,843,479 +0.11(+3.29%)
Jul 08, 2014 3.217 3.256 3.131 3.208 5,979,167 +0.01(+0.30%)
Jul 07, 2014 3.304 3.313 3.189 3.198 6,045,944 -0.13(-4.03%)
Jul 03, 2014 3.256 3.333 3.333 3.333 3,619,964 +0.03(+0.87%)
Jul 02, 2014 3.285 3.333 3.275 3.304 4,795,615 +0.00(+0.00%)
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.