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

Hecla Mining Company (NY: HL )

4.730 -0.270 (-5.40%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Mar 31, 2016 2.776 2.805 2.691 2.688 4,123,495 -0.03(-1.07%)
Mar 30, 2016 2.708 2.814 2.688 2.718 6,868,221 -0.03(-1.06%)
Mar 29, 2016 2.621 2.756 2.572 2.747 8,022,248 +0.15(+5.58%)
Mar 28, 2016 2.630 2.640 2.553 2.601 4,366,796 +0.00(+0.00%)
Mar 24, 2016 2.582 2.601 2.601 2.601 6,861,141 +0.05(+1.89%)
Mar 23, 2016 2.621 2.693 2.543 2.553 9,935,612 -0.20(-7.37%)
Mar 22, 2016 2.824 2.843 2.698 2.756 6,909,383 -0.03(-1.04%)
Mar 21, 2016 2.766 2.853 2.747 2.785 6,427,657 +0.03(+1.05%)
Mar 18, 2016 2.679 2.829 2.679 2.756 17,502,752 +0.05(+1.79%)
Mar 17, 2016 2.737 2.853 2.669 2.708 14,036,658 +0.01(+0.36%)
Mar 16, 2016 2.466 2.722 2.398 2.698 9,891,856 +0.21(+8.24%)
Mar 15, 2016 2.570 2.570 2.425 2.493 10,451,561 -0.08(-3.01%)
Mar 14, 2016 2.647 2.681 2.522 2.570 8,390,107 -0.03(-1.12%)
Mar 11, 2016 2.589 2.667 2.551 2.599 8,872,633 +0.01(+0.37%)
Mar 10, 2016 2.589 2.676 2.531 2.589 11,442,652 +0.06(+2.29%)
Mar 09, 2016 2.415 2.560 2.386 2.531 7,236,256 +0.03(+1.16%)
Mar 08, 2016 2.783 2.802 2.483 2.502 11,016,842 -0.27(-9.76%)
Mar 07, 2016 2.657 2.821 2.618 2.773 10,888,000 +0.20(+7.89%)
Mar 04, 2016 2.638 2.792 2.560 2.570 11,318,212 -0.04(-1.48%)
Mar 03, 2016 2.483 2.657 2.483 2.609 10,595,850 +0.12(+4.65%)
Mar 02, 2016 2.415 2.522 2.406 2.493 7,087,792 +0.06(+2.38%)
Mar 01, 2016 2.512 2.531 2.386 2.435 6,770,260 -0.07(-2.70%)
Feb 29, 2016 2.406 2.502 2.406 2.502 5,778,696 +0.11(+4.44%)
Feb 26, 2016 2.396 2.459 2.357 2.396 7,535,506 -0.05(-1.98%)
Feb 25, 2016 2.377 2.464 2.377 2.444 6,591,782 +0.04(+1.61%)
Feb 24, 2016 2.415 2.435 2.367 2.406 10,390,201 +0.09(+3.75%)
Feb 23, 2016 2.270 2.444 2.232 2.319 10,546,004 +0.06(+2.56%)
Feb 22, 2016 2.183 2.299 2.174 2.261 8,028,604 -0.02(-0.85%)
Feb 19, 2016 2.328 2.367 2.251 2.280 7,418,127 -0.06(-2.48%)
Feb 18, 2016 2.164 2.357 2.145 2.338 8,775,630 +0.14(+6.61%)
Feb 17, 2016 2.126 2.203 2.048 2.193 8,866,181 +0.11(+5.09%)
Feb 16, 2016 2.145 2.241 2.029 2.087 8,877,660 -0.15(-6.90%)
Feb 12, 2016 2.145 2.241 2.241 2.241 10,817,402 +0.06(+2.65%)
Feb 11, 2016 2.174 2.246 2.077 2.183 15,225,753 +0.15(+7.62%)
Feb 10, 2016 2.000 2.048 1.884 2.029 10,207,458 +0.01(+0.48%)
Feb 09, 2016 2.174 2.193 1.990 2.019 9,769,282 -0.14(-6.70%)
Feb 08, 2016 2.155 2.251 2.135 2.164 10,381,512 +0.05(+2.28%)
Feb 05, 2016 1.961 2.116 1.913 2.116 8,873,317 +0.13(+6.31%)
Feb 04, 2016 1.961 2.029 1.952 1.990 7,843,282 +0.08(+4.04%)
Feb 03, 2016 1.816 1.932 1.807 1.913 8,692,673 +0.12(+6.45%)
Feb 02, 2016 1.816 1.855 1.763 1.797 4,378,812 -0.06(-3.13%)
Feb 01, 2016 1.826 1.855 1.787 1.855 4,518,561 +0.06(+3.23%)
Jan 29, 2016 1.671 1.802 1.671 1.797 6,928,190 +0.12(+6.90%)
Jan 28, 2016 1.700 1.739 1.662 1.681 4,784,487 -0.06(-3.33%)
Jan 27, 2016 1.700 1.778 1.681 1.739 4,870,157 +0.03(+1.69%)
Jan 26, 2016 1.633 1.749 1.623 1.710 8,296,754 +0.10(+5.99%)
Jan 25, 2016 1.556 1.652 1.546 1.613 6,919,749 +0.09(+5.70%)
Jan 22, 2016 1.488 1.594 1.488 1.527 5,442,774 +0.02(+1.28%)
Jan 21, 2016 1.469 1.527 1.430 1.507 4,369,722 +0.00(+0.00%)
Jan 20, 2016 1.469 1.507 1.444 1.507 6,107,656 +0.04(+2.63%)
Jan 19, 2016 1.604 1.613 1.401 1.469 7,569,457 -0.10(-6.17%)
Jan 15, 2016 1.633 1.565 1.565 1.565 7,498,445 -0.04(-2.41%)
Jan 14, 2016 1.691 1.705 1.575 1.604 5,609,464 -0.09(-5.14%)
Jan 13, 2016 1.633 1.710 1.633 1.691 5,118,225 +0.06(+3.55%)
Jan 12, 2016 1.739 1.749 1.565 1.633 10,609,416 -0.12(-6.63%)
Jan 11, 2016 1.836 1.845 1.729 1.749 5,811,852 -0.09(-4.74%)
Jan 08, 2016 1.845 1.874 1.797 1.836 7,986,750 -0.07(-3.55%)
Jan 07, 2016 1.845 1.942 1.797 1.903 12,141,417 +0.08(+4.23%)
Jan 06, 2016 1.836 1.874 1.797 1.826 6,726,503 +0.02(+1.07%)
Jan 05, 2016 1.836 1.865 1.797 1.807 5,166,492 -0.02(-1.06%)
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.