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

Hecla Mining Company (NY: HL )

5.470 +0.560 (+11.41%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2011 5.948 6.032 5.835 5.891 7,845,475 -0.24(-3.98%)
Oct 28, 2011 5.948 6.239 5.891 6.136 10,334,366 +0.19(+3.16%)
Oct 27, 2011 5.628 6.051 5.619 5.948 14,042,941 +0.44(+8.02%)
Oct 26, 2011 5.459 5.591 5.290 5.506 10,133,196 +0.16(+2.99%)
Oct 25, 2011 5.412 5.487 5.187 5.347 9,201,879 -0.07(-1.22%)
Oct 24, 2011 5.234 5.422 5.215 5.412 6,399,266 +0.22(+4.16%)
Oct 21, 2011 5.168 5.215 5.083 5.196 5,990,440 +0.17(+3.36%)
Oct 20, 2011 4.952 5.121 4.839 5.027 7,359,619 +0.04(+0.75%)
Oct 19, 2011 5.347 5.375 4.980 4.989 8,074,965 -0.43(-7.97%)
Oct 18, 2011 5.177 5.440 4.989 5.422 8,931,645 +0.16(+3.04%)
Oct 17, 2011 5.581 5.591 5.262 5.262 6,828,705 -0.37(-6.51%)
Oct 14, 2011 5.544 5.628 5.422 5.628 5,839,658 +0.21(+3.81%)
Oct 13, 2011 5.506 5.534 5.253 5.422 6,880,063 -0.16(-2.86%)
Oct 12, 2011 5.487 5.675 5.478 5.581 7,488,033 +0.13(+2.41%)
Oct 11, 2011 5.281 5.487 5.215 5.450 5,748,205 +0.13(+2.47%)
Oct 10, 2011 5.290 5.347 5.196 5.318 4,861,680 +0.23(+4.43%)
Oct 07, 2011 5.393 5.440 5.008 5.093 8,466,188 -0.26(-4.91%)
Oct 06, 2011 5.337 5.375 5.253 5.356 10,037,699 +0.23(+4.40%)
Oct 05, 2011 4.830 5.149 4.764 5.130 8,842,008 +0.24(+5.00%)
Oct 04, 2011 4.755 4.914 4.529 4.886 14,288,068 +0.04(+0.78%)
Oct 03, 2011 5.168 5.206 4.848 4.848 10,942,037 -0.19(-3.73%)
Sep 30, 2011 5.055 5.290 4.999 5.036 9,421,984 -0.11(-2.19%)
Sep 29, 2011 5.243 5.337 5.008 5.149 12,220,147 +0.05(+0.92%)
Sep 28, 2011 5.657 5.694 5.083 5.102 11,717,339 -0.41(-7.50%)
Sep 27, 2011 5.779 5.863 5.469 5.516 14,413,353 -0.03(-0.51%)
Sep 26, 2011 5.224 5.544 5.168 5.544 16,451,040 +0.20(+3.69%)
Sep 23, 2011 5.469 5.572 5.234 5.347 14,537,397 -0.38(-6.57%)
Sep 22, 2011 6.286 6.305 5.694 5.722 17,418,534 -0.87(-13.25%)
Sep 21, 2011 6.681 6.939 6.587 6.596 10,404,356 -0.05(-0.71%)
Sep 20, 2011 6.596 6.916 6.596 6.643 9,699,392 +0.05(+0.71%)
Sep 19, 2011 6.700 6.756 6.530 6.596 8,112,758 -0.19(-2.77%)
Sep 16, 2011 6.822 6.869 6.718 6.784 9,773,350 -0.01(-0.14%)
Sep 15, 2011 6.991 7.010 6.624 6.794 8,215,125 -0.21(-2.95%)
Sep 14, 2011 7.132 7.132 6.869 7.000 7,163,568 -0.10(-1.46%)
Sep 13, 2011 7.301 7.301 7.038 7.104 7,429,018 -0.08(-1.18%)
Sep 12, 2011 7.207 7.440 6.972 7.188 8,179,028 -0.11(-1.54%)
Sep 09, 2011 7.461 7.602 7.188 7.301 8,311,069 -0.19(-2.51%)
Sep 08, 2011 7.526 7.611 7.451 7.489 7,080,927 +0.11(+1.53%)
Sep 07, 2011 7.254 7.404 7.141 7.376 8,057,880 -0.10(-1.38%)
Sep 06, 2011 7.329 7.583 7.273 7.479 10,996,973 +0.09(+1.27%)
Sep 02, 2011 7.254 7.536 7.245 7.386 8,172,794 +0.27(+3.83%)
Sep 01, 2011 7.160 7.282 7.057 7.113 6,098,540 -0.09(-1.30%)
Aug 31, 2011 7.367 7.414 7.085 7.207 7,910,510 -0.11(-1.54%)
Aug 30, 2011 7.320 7.489 7.226 7.320 8,752,930 +0.06(+0.78%)
Aug 29, 2011 7.235 7.282 7.010 7.263 6,029,946 +0.05(+0.65%)
Aug 26, 2011 6.878 7.235 6.747 7.216 7,473,413 +0.31(+4.49%)
Aug 25, 2011 6.831 7.000 6.775 6.906 7,434,815 +0.01(+0.14%)
Aug 24, 2011 6.859 6.906 6.653 6.897 7,355,193 -0.03(-0.41%)
Aug 23, 2011 7.094 7.104 6.775 6.925 10,653,055 -0.20(-2.77%)
Aug 22, 2011 6.784 7.160 6.784 7.122 11,533,660 +0.45(+6.76%)
Aug 19, 2011 6.728 6.981 6.643 6.671 8,434,253 +0.07(+1.00%)
Aug 18, 2011 6.784 6.878 6.549 6.606 9,700,556 -0.08(-1.13%)
Aug 17, 2011 6.728 6.888 6.653 6.681 7,194,399 -0.01(-0.14%)
Aug 16, 2011 7.000 7.057 6.643 6.690 12,652,039 -0.35(-4.94%)
Aug 15, 2011 6.869 7.113 6.775 7.038 8,022,354 +0.24(+3.60%)
Aug 12, 2011 6.906 6.934 6.624 6.794 9,897,817 -0.17(-2.43%)
Aug 11, 2011 6.700 7.019 6.493 6.963 11,564,675 +0.25(+3.78%)
Aug 10, 2011 6.690 7.019 6.465 6.709 15,536,021 -0.12(-1.79%)
Aug 09, 2011 6.643 6.831 6.108 6.831 16,636,746 +0.57(+9.16%)
Aug 08, 2011 6.643 6.803 6.220 6.258 17,855,938 -0.47(-6.98%)
Aug 05, 2011 7.085 7.207 6.493 6.728 10,458,240 -0.24(-3.50%)
Aug 04, 2011 7.818 7.874 6.831 6.972 15,109,211 -0.80(-10.28%)
Aug 03, 2011 7.658 7.874 7.639 7.771 9,648,747 +0.20(+2.61%)
Aug 02, 2011 7.555 7.790 7.489 7.573 7,651,990 +0.15(+2.03%)
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.