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

Hecla Mining Company (NY: HL )

4.770 +0.030 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Nov 30, 2010 8.661 9.158 8.623 9.008 26,857,206 +0.39(+4.58%)
Nov 29, 2010 8.266 8.651 8.097 8.614 12,284,469 +0.35(+4.20%)
Nov 26, 2010 8.247 8.360 8.153 8.266 4,367,658 -0.15(-1.79%)
Nov 24, 2010 8.407 8.416 8.416 8.416 8,260,115 +0.01(+0.11%)
Nov 23, 2010 8.388 8.520 8.228 8.407 14,720,521 -0.09(-1.10%)
Nov 22, 2010 8.031 8.501 7.937 8.501 15,965,155 +0.44(+5.51%)
Nov 19, 2010 7.909 8.106 7.665 8.057 13,450,875 +0.10(+1.27%)
Nov 18, 2010 8.022 8.106 7.759 7.956 13,570,438 +0.33(+4.31%)
Nov 17, 2010 7.411 7.740 7.392 7.627 13,173,178 +0.26(+3.57%)
Nov 16, 2010 7.684 7.693 7.242 7.364 22,382,846 -0.44(-5.66%)
Nov 15, 2010 7.928 8.050 7.717 7.806 11,241,341 -0.09(-1.19%)
Nov 12, 2010 8.116 8.247 7.712 7.900 20,408,776 -0.48(-5.72%)
Nov 11, 2010 8.322 8.379 8.041 8.379 17,536,536 +0.15(+1.83%)
Nov 10, 2010 8.125 8.266 7.627 8.228 31,010,100 +0.41(+5.29%)
Nov 09, 2010 9.046 9.158 7.599 7.815 54,016,728 -0.60(-7.14%)
Nov 08, 2010 7.515 8.454 7.458 8.416 28,412,462 +0.97(+12.99%)
Nov 05, 2010 7.223 7.702 7.186 7.449 19,265,274 +0.23(+3.26%)
Nov 04, 2010 6.726 7.233 6.716 7.214 17,352,960 +0.68(+10.34%)
Nov 03, 2010 6.538 6.594 6.275 6.538 12,350,346 -0.01(-0.14%)
Nov 02, 2010 6.556 6.575 6.481 6.547 5,866,709 +0.06(+0.87%)
Nov 01, 2010 6.519 6.622 6.397 6.491 8,357,987 +0.02(+0.29%)
Oct 29, 2010 6.434 6.528 6.397 6.472 6,441,721 +0.05(+0.73%)
Oct 28, 2010 6.434 6.509 6.369 6.425 8,200,305 +0.05(+0.74%)
Oct 27, 2010 6.416 6.434 6.200 6.378 11,738,648 -0.05(-0.73%)
Oct 25, 2010 6.434 6.509 6.359 6.425 8,088,350 +0.13(+2.09%)
Oct 22, 2010 6.143 6.293 6.077 6.293 6,454,342 +0.12(+1.90%)
Oct 21, 2010 6.434 6.481 6.106 6.176 11,201,840 -0.22(-3.45%)
Oct 20, 2010 6.209 6.444 6.209 6.397 10,287,681 +0.20(+3.18%)
Oct 19, 2010 6.491 6.491 6.171 6.200 17,050,230 -0.53(-7.82%)
Oct 18, 2010 6.528 6.735 6.406 6.726 7,584,239 +0.15(+2.36%)
Oct 15, 2010 6.679 6.697 6.359 6.571 12,122,379 -0.06(-0.92%)
Oct 14, 2010 6.575 6.754 6.500 6.632 12,282,499 +0.12(+1.88%)
Oct 13, 2010 6.369 6.566 6.350 6.509 10,322,401 +0.23(+3.74%)
Oct 12, 2010 6.275 6.293 6.124 6.275 9,399,781 -0.04(-0.60%)
Oct 11, 2010 6.293 6.369 6.200 6.312 7,062,456 +0.03(+0.45%)
Oct 08, 2010 6.284 6.293 6.040 6.284 10,569,269 +0.26(+4.37%)
Oct 07, 2010 6.340 6.359 5.899 6.021 6,673 -0.27(-4.33%)
Oct 06, 2010 6.265 6.322 6.181 6.293 8,572,215 +0.08(+1.36%)
Oct 05, 2010 6.012 6.209 6.002 6.209 10,885,124 +0.34(+5.76%)
Oct 04, 2010 5.955 5.955 5.824 5.871 5,080,282 -0.12(-2.04%)
Oct 01, 2010 5.993 6.059 5.965 5.993 7,039,145 +0.06(+0.95%)
Sep 30, 2010 5.940 6.049 5.777 5.937 9,436,995 -0.03(-0.47%)
Sep 29, 2010 5.974 6.040 5.918 5.965 5,322 -0.02(-0.31%)
Sep 28, 2010 5.786 5.983 5.533 5.983 13,937 +0.19(+3.28%)
Sep 27, 2010 5.918 5.918 5.767 5.793 4,925,408 -0.08(-1.32%)
Sep 24, 2010 5.918 5.965 5.786 5.871 8,164,159 +0.07(+1.13%)
Sep 23, 2010 5.908 5.974 5.786 5.805 13,963 -0.15(-2.52%)
Sep 22, 2010 6.002 6.049 5.843 5.955 9,016,571 +0.07(+1.12%)
Sep 21, 2010 5.824 5.955 5.720 5.890 14,404 +0.00(+0.00%)
Sep 20, 2010 5.786 5.918 5.720 5.890 10,638,777 +0.14(+2.45%)
Sep 17, 2010 5.749 5.880 5.673 5.749 10,699,978 +0.03(+0.49%)
Sep 15, 2010 5.645 5.749 5.598 5.720 5,766,653 +0.04(+0.66%)
Sep 14, 2010 5.617 5.786 5.570 5.683 6,408 +0.19(+3.42%)
Sep 13, 2010 5.514 5.589 5.486 5.495 5,488,108 +0.05(+0.86%)
Sep 10, 2010 5.354 5.504 5.335 5.448 5,217,012 +0.08(+1.58%)
Sep 09, 2010 5.617 5.655 5.307 5.364 2,129 -0.20(-3.55%)
Sep 08, 2010 5.636 5.683 5.504 5.561 7,926,655 -0.02(-0.34%)
Sep 07, 2010 5.542 5.636 5.495 5.580 14,868 +0.08(+1.54%)
Sep 03, 2010 5.373 5.495 5.307 5.495 7,632,848 +0.06(+1.04%)
Sep 02, 2010 5.457 5.504 5.335 5.439 5,872 +0.08(+1.58%)
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.