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

Hecla Mining Company (NY: HL )

4.790 -0.210 (-4.20%)
Streaming Delayed Price Updated: 10:01 AM 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 (%)
Aug 31, 2016 5.361 5.467 5.264 5.400 10,475,826 +0.03(+0.54%)
Aug 30, 2016 5.613 5.690 5.274 5.371 10,531,913 -0.29(-5.13%)
Aug 29, 2016 5.506 5.743 5.467 5.661 7,510,510 +0.11(+1.92%)
Aug 26, 2016 5.680 5.840 5.438 5.554 20,621,694 -0.02(-0.35%)
Aug 25, 2016 5.303 5.661 5.167 5.574 16,538,217 +0.24(+4.54%)
Aug 24, 2016 6.048 6.053 5.199 5.332 22,933,292 -0.79(-12.95%)
Aug 23, 2016 6.406 6.435 6.106 6.125 12,221,559 -0.26(-4.09%)
Aug 22, 2016 6.387 6.425 6.135 6.387 10,196,369 -0.15(-2.37%)
Aug 19, 2016 6.725 6.754 6.522 6.541 13,331,913 -0.34(-4.89%)
Aug 18, 2016 6.858 6.907 6.723 6.878 8,376,407 +0.11(+1.57%)
Aug 17, 2016 6.771 6.863 6.510 6.771 10,846,204 -0.05(-0.71%)
Aug 16, 2016 6.887 6.936 6.781 6.820 7,366,459 -0.03(-0.42%)
Aug 15, 2016 6.771 6.936 6.733 6.849 8,401,324 +0.09(+1.29%)
Aug 12, 2016 6.887 6.916 6.704 6.762 7,637,070 -0.09(-1.27%)
Aug 11, 2016 6.897 7.023 6.800 6.849 10,373,247 -0.06(-0.84%)
Aug 10, 2016 6.945 7.013 6.771 6.907 10,671,599 +0.14(+2.00%)
Aug 09, 2016 6.665 6.863 6.646 6.771 12,352,988 +0.21(+3.24%)
Aug 08, 2016 6.394 6.675 6.346 6.559 9,151,328 +0.27(+4.31%)
Aug 05, 2016 6.162 6.336 6.056 6.288 7,943,933 -0.11(-1.66%)
Aug 04, 2016 6.404 6.423 6.239 6.394 8,991,774 +0.15(+2.48%)
Aug 03, 2016 6.239 6.263 5.881 6.239 8,566,003 -0.10(-1.53%)
Aug 02, 2016 6.481 6.510 6.250 6.336 10,103,681 -0.05(-0.76%)
Aug 01, 2016 6.355 6.384 6.181 6.384 10,338,906 +0.11(+1.69%)
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%)
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.