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

Hecla Mining Company (NY: HL )

5.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jul 29, 2016 6.220 6.346 6.094 6.278 9,269,572 +0.18(+3.02%)
Jul 28, 2016 6.017 6.172 5.915 6.094 8,934,916 +0.12(+1.94%)
Jul 27, 2016 5.785 6.065 5.669 5.978 12,900,016 +0.26(+4.57%)
Jul 26, 2016 5.591 5.756 5.548 5.717 6,198,598 +0.19(+3.50%)
Jul 25, 2016 5.746 5.746 5.475 5.523 11,132,447 -0.30(-5.15%)
Jul 22, 2016 5.765 5.877 5.678 5.823 6,950,886 -0.02(-0.33%)
Jul 21, 2016 5.552 5.910 5.514 5.843 11,308,634 +0.35(+6.34%)
Jul 20, 2016 5.765 5.785 5.456 5.494 17,295,886 -0.45(-7.64%)
Jul 19, 2016 5.997 6.065 5.920 5.949 5,855,107 -0.08(-1.28%)
Jul 18, 2016 5.939 6.026 5.901 6.026 8,041,970 +0.03(+0.48%)
Jul 15, 2016 5.988 6.085 5.959 5.997 7,156,614 -0.03(-0.48%)
Jul 14, 2016 5.872 6.094 5.785 6.026 8,934,475 -0.01(-0.16%)
Jul 13, 2016 5.746 6.133 5.746 6.036 10,631,162 +0.41(+7.22%)
Jul 12, 2016 5.814 5.872 5.620 5.630 11,943,382 -0.22(-3.80%)
Jul 11, 2016 5.814 5.949 5.731 5.852 10,452,752 +0.00(+0.00%)
Jul 08, 2016 5.465 5.881 5.475 5.852 9,549,524 +0.38(+6.89%)
Jul 07, 2016 5.465 5.494 5.253 5.475 9,826,186 -0.10(-1.74%)
Jul 06, 2016 5.436 5.582 5.378 5.572 9,054,592 +0.23(+4.35%)
Jul 05, 2016 5.378 5.378 5.156 5.340 14,383,076 +0.08(+1.47%)
Jul 01, 2016 5.030 5.262 5.262 5.262 8,981,185 +0.33(+6.67%)
Jun 30, 2016 4.827 4.938 4.740 4.933 9,867,727 +0.15(+3.24%)
Jun 29, 2016 4.634 4.827 4.614 4.779 8,087,210 +0.22(+4.88%)
Jun 28, 2016 4.498 4.672 4.469 4.556 5,982,971 -0.01(-0.21%)
Jun 27, 2016 4.605 4.711 4.450 4.566 12,442,077 +0.00(+0.00%)
Jun 24, 2016 4.672 4.692 4.527 4.566 14,314,163 +0.06(+1.29%)
Jun 23, 2016 4.430 4.562 4.411 4.508 7,206,834 +0.03(+0.65%)
Jun 22, 2016 4.488 4.537 4.397 4.479 7,329,293 +0.04(+0.87%)
Jun 21, 2016 4.421 4.488 4.382 4.440 7,930,180 -0.06(-1.29%)
Jun 20, 2016 4.227 4.546 4.208 4.498 8,865,562 +0.15(+3.33%)
Jun 17, 2016 4.334 4.435 4.256 4.353 28,643,996 +0.07(+1.58%)
Jun 16, 2016 4.566 4.566 4.180 4.285 10,773,727 -0.12(-2.64%)
Jun 15, 2016 4.160 4.459 4.150 4.401 9,818,752 +0.22(+5.32%)
Jun 14, 2016 4.353 4.363 4.043 4.179 11,861,312 -0.17(-4.00%)
Jun 13, 2016 4.459 4.479 4.256 4.353 10,079,910 +0.01(+0.22%)
Jun 10, 2016 4.546 4.595 4.334 4.343 9,167,023 -0.16(-3.65%)
Jun 09, 2016 4.498 4.566 4.411 4.508 12,315,963 +0.02(+0.43%)
Jun 08, 2016 4.498 4.585 4.450 4.488 11,849,069 +0.23(+5.45%)
Jun 07, 2016 4.227 4.358 4.218 4.256 5,881,192 -0.06(-1.35%)
Jun 06, 2016 4.305 4.334 4.179 4.314 9,221,172 +0.02(+0.45%)
Jun 03, 2016 4.005 4.314 3.995 4.295 11,837,300 +0.46(+12.12%)
Jun 02, 2016 3.850 3.918 3.773 3.831 6,964,670 -0.02(-0.50%)
Jun 01, 2016 3.908 3.976 3.773 3.850 8,913,957 -0.08(-1.97%)
May 31, 2016 3.792 3.966 3.718 3.927 7,966,307 +0.15(+3.84%)
May 27, 2016 3.869 3.782 3.782 3.782 7,777,773 -0.15(-3.69%)
May 26, 2016 4.043 4.121 3.889 3.927 7,738,153 -0.03(-0.73%)
May 25, 2016 3.773 4.005 3.705 3.956 10,611,509 +0.21(+5.68%)
May 24, 2016 3.937 3.995 3.724 3.744 12,216,007 -0.36(-8.73%)
May 23, 2016 4.024 4.189 3.956 4.101 6,272,565 +0.00(+0.06%)
May 20, 2016 4.051 4.109 3.973 4.099 6,256,488 +0.09(+2.17%)
May 19, 2016 3.848 4.060 3.770 4.012 7,605,932 +0.03(+0.73%)
May 18, 2016 4.389 4.428 3.925 3.983 12,485,807 -0.44(-10.04%)
May 17, 2016 4.292 4.573 4.244 4.428 12,053,029 +0.15(+3.62%)
May 16, 2016 4.370 4.408 4.186 4.273 8,591,060 +0.06(+1.38%)
May 13, 2016 4.167 4.370 4.138 4.215 11,177,007 +0.08(+1.87%)
May 12, 2016 4.138 4.273 4.099 4.138 10,574,418 -0.01(-0.23%)
May 11, 2016 4.109 4.186 3.973 4.147 10,677,030 +0.13(+3.13%)
May 10, 2016 3.838 4.056 3.790 4.022 9,161,189 +0.18(+4.79%)
May 09, 2016 4.002 4.002 3.828 3.838 11,305,531 -0.31(-7.46%)
May 06, 2016 4.002 4.157 3.954 4.147 14,485,458 +0.25(+6.45%)
May 05, 2016 3.906 4.109 3.867 3.896 16,955,516 +0.15(+3.87%)
May 04, 2016 3.819 4.012 3.712 3.751 10,516,356 -0.16(-4.20%)
May 03, 2016 4.070 4.089 3.770 3.915 12,801,698 -0.16(-4.03%)
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.