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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2009 5.993 5.805 5.805 5.805 6,266,549 -0.06(-0.96%)
Dec 30, 2009 5.805 5.946 5.749 5.861 7,587,305 -0.05(-0.79%)
Dec 29, 2009 5.993 6.040 5.880 5.908 5,390,667 -0.08(-1.41%)
Dec 28, 2009 6.218 6.251 5.946 5.993 9,664,808 -0.10(-1.69%)
Dec 24, 2009 6.134 6.190 6.068 6.096 4,245,338 +0.09(+1.56%)
Dec 23, 2009 5.899 6.087 5.880 6.002 10,554,919 +0.17(+2.90%)
Dec 22, 2009 5.890 5.937 5.598 5.833 13,915,816 -0.08(-1.42%)
Dec 21, 2009 6.068 6.106 5.833 5.917 10,113,015 -0.02(-0.32%)
Dec 18, 2009 5.908 6.087 5.796 5.937 25,601,912 +0.10(+1.77%)
Dec 17, 2009 6.181 6.200 5.833 5.833 16,589,010 -0.46(-7.31%)
Dec 16, 2009 6.293 6.425 6.246 6.293 12,047,906 +0.15(+2.45%)
Dec 15, 2009 6.162 6.331 6.059 6.143 10,178,910 -0.09(-1.51%)
Dec 14, 2009 6.228 6.256 6.181 6.237 10,168,494 +0.12(+2.00%)
Dec 11, 2009 6.265 6.340 6.012 6.115 13,934,509 -0.11(-1.81%)
Dec 10, 2009 6.228 6.331 6.106 6.228 14,686,003 +0.07(+1.07%)
Dec 09, 2009 5.908 6.200 5.852 6.162 20,500,576 +0.37(+6.32%)
Dec 08, 2009 6.171 6.171 5.739 5.796 27,590,068 -0.47(-7.50%)
Dec 07, 2009 6.115 6.434 5.927 6.265 24,494,746 -0.15(-2.34%)
Dec 04, 2009 6.481 6.575 6.106 6.416 32,005,600 -0.23(-3.39%)
Dec 03, 2009 6.838 6.942 6.594 6.641 19,544,314 -0.25(-3.68%)
Dec 02, 2009 6.791 7.017 6.744 6.895 28,101,744 +0.26(+3.97%)
Dec 01, 2009 6.434 6.735 6.425 6.632 26,231,626 +0.42(+6.81%)
Nov 30, 2009 5.908 6.218 5.871 6.209 18,405,090 +0.27(+4.59%)
Nov 27, 2009 5.796 6.162 5.636 5.937 13,660,757 -0.34(-5.39%)
Nov 25, 2009 6.228 6.340 6.171 6.275 12,786,446 +0.17(+2.77%)
Nov 24, 2009 6.106 6.143 5.899 6.106 12,272,347 +0.06(+0.93%)
Nov 23, 2009 6.293 6.359 5.983 6.049 19,863,536 +0.17(+2.88%)
Nov 20, 2009 5.767 5.927 5.664 5.880 14,057,618 -0.07(-1.11%)
Nov 19, 2009 5.796 6.002 5.542 5.946 19,965,714 +0.05(+0.80%)
Nov 18, 2009 6.068 6.143 5.777 5.899 25,361,642 +0.12(+2.11%)
Nov 17, 2009 5.420 5.786 5.364 5.777 20,981,096 +0.29(+5.31%)
Nov 16, 2009 5.185 5.580 5.176 5.486 22,032,104 +0.47(+9.36%)
Nov 13, 2009 5.007 5.138 4.894 5.016 13,400,906 +0.00(+0.00%)
Nov 12, 2009 5.119 5.185 4.960 5.016 14,026,704 -0.17(-3.26%)
Nov 11, 2009 5.279 5.317 5.082 5.185 14,917,940 +0.08(+1.66%)
Nov 10, 2009 5.091 5.166 4.903 5.101 13,782,681 -0.07(-1.27%)
Nov 09, 2009 5.157 5.326 5.101 5.166 18,839,186 +0.23(+4.76%)
Nov 06, 2009 4.725 4.997 4.706 4.931 19,407,372 +0.27(+5.85%)
Nov 05, 2009 4.650 4.744 4.603 4.659 12,631,157 +0.08(+1.64%)
Nov 04, 2009 4.687 4.847 4.546 4.584 27,269,380 +0.03(+0.62%)
Nov 03, 2009 4.058 4.584 3.908 4.556 31,854,520 +0.70(+18.00%)
Nov 02, 2009 3.964 4.086 3.710 3.861 19,698,106 +0.00(+0.00%)
Oct 30, 2009 4.039 4.077 3.626 3.861 19,339,038 -0.23(-5.73%)
Oct 29, 2009 3.776 4.142 3.776 4.095 15,161,549 +0.48(+13.25%)
Oct 28, 2009 3.936 4.011 3.560 3.616 20,988,688 -0.43(-10.67%)
Oct 27, 2009 4.077 4.119 3.898 4.048 12,657,398 -0.02(-0.46%)
Oct 26, 2009 4.471 4.556 4.020 4.067 18,570,498 -0.41(-9.22%)
Oct 23, 2009 4.490 4.528 4.443 4.481 11,967,943 -0.04(-0.83%)
Oct 22, 2009 4.490 4.584 4.424 4.518 9,449,437 +0.04(+0.84%)
Oct 21, 2009 4.434 4.744 4.405 4.481 17,013,588 +0.03(+0.63%)
Oct 20, 2009 4.415 4.499 4.415 4.452 9,822,168 -0.15(-3.27%)
Oct 19, 2009 4.537 4.659 4.443 4.603 7,273,829 +0.09(+2.08%)
Oct 16, 2009 4.462 4.546 4.377 4.509 8,346,659 +0.03(+0.63%)
Oct 15, 2009 4.499 4.565 4.443 4.481 9,757,830 -0.13(-2.85%)
Oct 14, 2009 4.640 4.678 4.537 4.612 13,447,812 +0.08(+1.87%)
Oct 13, 2009 4.509 4.593 4.377 4.528 13,293,258 +0.10(+2.34%)
Oct 12, 2009 4.556 4.584 4.377 4.424 14,110,545 -0.05(-1.05%)
Oct 09, 2009 4.650 4.650 4.302 4.471 16,151,297 -0.24(-5.18%)
Oct 08, 2009 4.715 4.791 4.603 4.715 20,833,016 +0.11(+2.45%)
Oct 07, 2009 4.565 4.603 4.443 4.603 15,393,961 +0.07(+1.45%)
Oct 06, 2009 4.368 4.668 4.358 4.537 21,209,392 +0.45(+11.03%)
Oct 05, 2009 3.870 4.114 3.832 4.086 10,127,605 +0.27(+7.14%)
Oct 02, 2009 3.757 4.030 3.710 3.814 9,682,540 -0.07(-1.70%)
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.