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

Hecla Mining Company (NY: HL )

5.110 +0.060 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2016 5.692 5.740 5.508 5.518 8,612,549 -0.05(-0.87%)
Sep 29, 2016 5.537 5.692 5.498 5.566 10,424,906 -0.07(-1.20%)
Sep 28, 2016 5.450 5.711 5.353 5.634 10,227,635 +0.21(+3.93%)
Sep 27, 2016 5.595 5.595 5.276 5.421 12,212,871 -0.21(-3.78%)
Sep 26, 2016 5.760 5.885 5.634 5.634 6,884,358 -0.17(-3.00%)
Sep 23, 2016 5.905 6.002 5.731 5.808 7,784,095 -0.15(-2.60%)
Sep 22, 2016 5.943 6.181 5.847 5.963 13,509,413 +0.09(+1.48%)
Sep 21, 2016 5.566 5.900 5.561 5.876 14,293,617 +0.39(+7.05%)
Sep 20, 2016 5.372 5.498 5.353 5.489 7,324,081 +0.08(+1.43%)
Sep 19, 2016 5.421 5.518 5.353 5.411 10,658,844 +0.08(+1.45%)
Sep 16, 2016 5.314 5.537 5.305 5.334 75,676,112 -0.06(-1.08%)
Sep 15, 2016 5.198 5.469 5.043 5.392 16,546,579 +0.21(+4.11%)
Sep 14, 2016 5.314 5.430 5.121 5.179 14,284,517 -0.05(-0.93%)
Sep 13, 2016 5.585 5.585 5.102 5.227 19,346,384 -0.38(-6.74%)
Sep 12, 2016 5.353 5.634 5.285 5.605 15,117,948 +0.12(+2.12%)
Sep 09, 2016 5.953 5.953 5.430 5.489 12,998,168 -0.55(-9.13%)
Sep 08, 2016 6.098 6.205 5.973 6.040 8,716,770 -0.06(-0.95%)
Sep 07, 2016 6.118 6.118 5.885 6.098 11,733,834 +0.00(+0.00%)
Sep 06, 2016 5.943 6.108 5.856 6.098 13,205,157 +0.38(+6.60%)
Sep 02, 2016 5.760 5.721 5.721 5.721 12,536,428 +0.19(+3.50%)
Sep 01, 2016 5.392 5.547 5.305 5.527 10,714,504 +0.13(+2.33%)
Aug 31, 2016 5.363 5.469 5.266 5.401 10,472,349 +0.03(+0.54%)
Aug 30, 2016 5.614 5.692 5.276 5.372 10,528,418 -0.29(-5.13%)
Aug 29, 2016 5.508 5.745 5.469 5.663 7,508,018 +0.11(+1.92%)
Aug 26, 2016 5.682 5.842 5.440 5.556 20,614,850 -0.02(-0.35%)
Aug 25, 2016 5.305 5.663 5.169 5.576 16,532,728 +0.24(+4.54%)
Aug 24, 2016 6.050 6.055 5.201 5.334 22,925,682 -0.79(-12.95%)
Aug 23, 2016 6.408 6.437 6.108 6.127 12,217,503 -0.26(-4.09%)
Aug 22, 2016 6.389 6.427 6.137 6.389 10,192,985 -0.15(-2.37%)
Aug 19, 2016 6.728 6.757 6.524 6.544 13,327,489 -0.34(-4.89%)
Aug 18, 2016 6.861 6.909 6.725 6.880 8,373,627 +0.11(+1.57%)
Aug 17, 2016 6.774 6.866 6.512 6.774 10,842,604 -0.05(-0.71%)
Aug 16, 2016 6.890 6.938 6.783 6.822 7,364,014 -0.03(-0.42%)
Aug 15, 2016 6.774 6.938 6.735 6.851 8,398,536 +0.09(+1.29%)
Aug 12, 2016 6.890 6.919 6.707 6.764 7,634,535 -0.09(-1.27%)
Aug 11, 2016 6.899 7.025 6.803 6.851 10,369,804 -0.06(-0.84%)
Aug 10, 2016 6.948 7.016 6.774 6.909 10,668,057 +0.14(+2.00%)
Aug 09, 2016 6.667 6.866 6.648 6.774 12,348,889 +0.21(+3.24%)
Aug 08, 2016 6.396 6.677 6.348 6.561 9,148,291 +0.27(+4.31%)
Aug 05, 2016 6.164 6.338 6.058 6.290 7,941,297 -0.11(-1.66%)
Aug 04, 2016 6.406 6.425 6.241 6.396 8,988,790 +0.15(+2.48%)
Aug 03, 2016 6.241 6.266 5.883 6.241 8,563,160 -0.10(-1.53%)
Aug 02, 2016 6.483 6.512 6.252 6.338 10,100,328 -0.05(-0.76%)
Aug 01, 2016 6.357 6.387 6.183 6.387 10,335,475 +0.11(+1.69%)
Jul 29, 2016 6.222 6.348 6.096 6.280 9,266,495 +0.18(+3.02%)
Jul 28, 2016 6.019 6.174 5.917 6.096 8,931,950 +0.12(+1.94%)
Jul 27, 2016 5.787 6.067 5.670 5.980 12,895,735 +0.26(+4.57%)
Jul 26, 2016 5.593 5.758 5.550 5.719 6,196,541 +0.19(+3.50%)
Jul 25, 2016 5.748 5.748 5.477 5.525 11,128,753 -0.30(-5.15%)
Jul 22, 2016 5.767 5.878 5.680 5.825 6,948,579 -0.02(-0.33%)
Jul 21, 2016 5.554 5.912 5.516 5.845 11,304,881 +0.35(+6.34%)
Jul 20, 2016 5.767 5.787 5.458 5.496 17,290,144 -0.45(-7.64%)
Jul 19, 2016 5.999 6.067 5.922 5.951 5,853,164 -0.08(-1.28%)
Jul 18, 2016 5.941 6.028 5.903 6.028 8,039,301 +0.03(+0.48%)
Jul 15, 2016 5.990 6.087 5.961 5.999 7,154,239 -0.03(-0.48%)
Jul 14, 2016 5.874 6.096 5.787 6.028 8,931,510 -0.01(-0.16%)
Jul 13, 2016 5.748 6.135 5.748 6.038 10,627,634 +0.41(+7.22%)
Jul 12, 2016 5.816 5.874 5.622 5.632 11,939,418 -0.22(-3.80%)
Jul 11, 2016 5.816 5.951 5.733 5.854 10,449,283 +0.00(+0.00%)
Jul 08, 2016 5.467 5.883 5.477 5.854 9,546,354 +0.38(+6.89%)
Jul 07, 2016 5.467 5.496 5.254 5.477 9,822,925 -0.10(-1.74%)
Jul 06, 2016 5.438 5.583 5.380 5.574 9,051,587 +0.23(+4.35%)
Jul 05, 2016 5.380 5.380 5.158 5.341 14,378,302 +0.08(+1.47%)
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.