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

Hecla Mining Company (NY: HL )

5.630 -0.140 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 28, 2010 5.048 5.170 5.020 5.048 7,372,145 -0.11(-2.18%)
May 27, 2010 5.039 5.161 5.039 5.161 7,880,320 +0.22(+4.36%)
May 26, 2010 4.945 5.198 4.917 4.945 10,756 -0.04(-0.75%)
May 25, 2010 4.701 4.992 4.607 4.983 839 +0.14(+2.91%)
May 24, 2010 5.048 5.124 4.842 4.842 9,762,285 -0.08(-1.71%)
May 21, 2010 4.635 5.001 4.560 4.926 16,145,112 +0.13(+2.74%)
May 20, 2010 4.790 4.945 4.785 4.795 30,522 -0.43(-8.26%)
May 19, 2010 5.424 5.499 5.048 5.227 18,996,188 -0.31(-5.59%)
May 18, 2010 5.536 5.649 5.461 5.536 9,378,609 -0.05(-0.84%)
May 17, 2010 5.761 5.818 5.517 5.583 12,107,050 -0.23(-3.88%)
May 14, 2010 5.808 6.033 5.564 5.808 16,428,658 -0.07(-1.12%)
May 13, 2010 5.954 6.071 5.818 5.874 12,084,201 -0.07(-1.11%)
May 12, 2010 5.968 6.071 5.883 5.940 18,280,096 +0.13(+2.26%)
May 11, 2010 5.818 5.874 5.771 5.808 25,788 +0.34(+6.17%)
May 10, 2010 5.424 5.489 5.386 5.470 12,548,191 +0.25(+4.86%)
May 07, 2010 5.311 5.405 5.095 5.217 17,358,020 -0.09(-1.77%)
May 06, 2010 5.330 5.386 4.992 5.311 1,811 +0.24(+4.81%)
May 05, 2010 5.142 5.348 5.029 5.067 15,959,984 -0.20(-3.74%)
May 04, 2010 5.489 5.517 5.208 5.264 4,262 -0.29(-5.24%)
May 03, 2010 5.686 5.724 5.470 5.555 10,248,829 -0.05(-0.84%)
Apr 30, 2010 5.696 5.752 5.583 5.602 13,653,953 -0.01(-0.17%)
Apr 29, 2010 5.649 5.724 5.536 5.611 15,014,957 -0.08(-1.32%)
Apr 28, 2010 5.527 5.743 5.452 5.686 16,519,250 +0.20(+3.59%)
Apr 27, 2010 5.461 5.592 5.395 5.489 639 -0.04(-0.68%)
Apr 26, 2010 5.555 5.630 5.499 5.527 8,360,078 -0.02(-0.34%)
Apr 23, 2010 5.414 5.550 5.358 5.546 10,152,954 +0.08(+1.37%)
Apr 22, 2010 5.311 5.480 5.208 5.470 8,683,994 +0.09(+1.75%)
Apr 21, 2010 5.358 5.405 5.180 5.377 9,432,012 +0.05(+0.88%)
Apr 20, 2010 5.283 5.395 5.283 5.330 730 +0.11(+2.16%)
Apr 19, 2010 5.227 5.264 5.105 5.217 9,718,663 -0.08(-1.42%)
Apr 16, 2010 5.414 5.452 5.208 5.292 14,788,627 -0.19(-3.42%)
Apr 15, 2010 5.470 5.555 5.452 5.480 7,464,627 -0.01(-0.17%)
Apr 14, 2010 5.489 5.536 5.414 5.489 10,014,038 +0.05(+0.86%)
Apr 13, 2010 5.555 5.555 5.311 5.442 13,727,135 -0.14(-2.52%)
Apr 12, 2010 5.733 5.799 5.546 5.583 10,661,457 -0.16(-2.78%)
Apr 09, 2010 5.733 5.818 5.696 5.743 10,130,314 +0.09(+1.66%)
Apr 08, 2010 5.621 5.710 5.508 5.649 8,549,450 -0.01(-0.17%)
Apr 07, 2010 5.564 5.771 5.555 5.658 15,149,448 +0.12(+2.20%)
Apr 06, 2010 5.480 5.555 5.442 5.536 7,302,431 +0.07(+1.20%)
Apr 05, 2010 5.452 5.555 5.395 5.470 8,803,881 +0.08(+1.57%)
Apr 01, 2010 5.255 5.386 5.386 5.386 10,388,624 +0.25(+4.94%)
Mar 31, 2010 5.151 5.227 5.114 5.133 9,006,229 +0.05(+0.92%)
Mar 30, 2010 5.151 5.180 5.020 5.086 7,926,978 +0.00(+0.00%)
Mar 29, 2010 5.114 5.170 5.058 5.086 10,143,261 +0.08(+1.69%)
Mar 26, 2010 5.001 5.039 4.879 5.001 9,046,486 +0.14(+2.90%)
Mar 25, 2010 5.086 5.142 4.851 4.861 11,168,910 -0.14(-2.81%)
Mar 24, 2010 5.151 5.170 4.992 5.001 11,585,742 -0.27(-5.16%)
Mar 23, 2010 5.067 5.339 4.990 5.273 11,978,513 +0.19(+3.69%)
Mar 22, 2010 4.973 5.142 4.898 5.086 10,865,600 -0.07(-1.27%)
Mar 19, 2010 5.339 5.377 5.105 5.151 17,450,260 -0.20(-3.68%)
Mar 18, 2010 5.536 5.588 5.311 5.348 10,768,833 -0.15(-2.73%)
Mar 17, 2010 5.414 5.583 5.395 5.499 11,685,825 +0.09(+1.74%)
Mar 16, 2010 5.283 5.405 5.255 5.405 11,079,234 +0.25(+4.92%)
Mar 15, 2010 5.170 5.180 5.048 5.151 6,603,414 -0.01(-0.18%)
Mar 12, 2010 5.245 5.283 5.114 5.161 7,168,463 -0.06(-1.08%)
Mar 11, 2010 5.095 5.245 4.973 5.217 8,973,590 +0.06(+1.09%)
Mar 10, 2010 5.302 5.348 5.086 5.161 10,222,458 -0.06(-1.08%)
Mar 09, 2010 5.151 5.330 5.123 5.217 8,322,069 -0.07(-1.24%)
Mar 08, 2010 5.302 5.395 5.227 5.283 7,192,530 -0.02(-0.35%)
Mar 05, 2010 5.198 5.339 5.198 5.302 8,298,296 +0.16(+3.10%)
Mar 04, 2010 5.161 5.217 5.011 5.142 8,102,013 -0.08(-1.44%)
Mar 03, 2010 5.283 5.377 5.208 5.217 11,796,706 +0.04(+0.72%)
Mar 02, 2010 5.067 5.283 5.020 5.180 12,974,614 +0.18(+3.56%)
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.