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

Hecla Mining Company (NY: HL )

5.207 -0.033 (-0.62%)
Streaming Delayed Price Updated: 12:57 PM EDT, Apr 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 (%)
Sep 30, 2011 5.054 5.288 4.997 5.035 9,425,111 -0.11(-2.19%)
Sep 29, 2011 5.241 5.335 5.007 5.147 12,224,203 +0.05(+0.92%)
Sep 28, 2011 5.655 5.692 5.082 5.101 11,721,229 -0.41(-7.50%)
Sep 27, 2011 5.777 5.861 5.467 5.514 14,418,137 -0.03(-0.51%)
Sep 26, 2011 5.223 5.542 5.166 5.542 16,456,500 +0.20(+3.69%)
Sep 23, 2011 5.467 5.570 5.232 5.345 14,542,222 -0.38(-6.57%)
Sep 22, 2011 6.284 6.303 5.692 5.720 17,424,316 -0.87(-13.25%)
Sep 21, 2011 6.679 6.937 6.585 6.594 10,407,810 -0.05(-0.71%)
Sep 20, 2011 6.594 6.913 6.594 6.641 9,702,612 +0.05(+0.71%)
Sep 19, 2011 6.697 6.754 6.528 6.594 8,115,451 -0.19(-2.77%)
Sep 16, 2011 6.819 6.866 6.716 6.782 9,776,594 -0.01(-0.14%)
Sep 15, 2011 6.989 7.007 6.622 6.791 8,217,851 -0.21(-2.95%)
Sep 14, 2011 7.129 7.129 6.866 6.998 7,165,946 -0.10(-1.46%)
Sep 13, 2011 7.299 7.299 7.036 7.101 7,431,484 -0.08(-1.18%)
Sep 12, 2011 7.205 7.438 6.970 7.186 8,181,743 -0.11(-1.54%)
Sep 09, 2011 7.458 7.599 7.186 7.299 8,313,828 -0.19(-2.51%)
Sep 08, 2011 7.524 7.609 7.449 7.486 7,083,277 +0.11(+1.53%)
Sep 07, 2011 7.252 7.402 7.139 7.374 8,060,555 -0.10(-1.38%)
Sep 06, 2011 7.327 7.580 7.270 7.477 11,000,623 +0.09(+1.27%)
Sep 02, 2011 7.252 7.533 7.242 7.383 8,175,507 +0.27(+3.83%)
Sep 01, 2011 7.158 7.280 7.054 7.111 6,100,564 -0.09(-1.30%)
Aug 31, 2011 7.364 7.411 7.082 7.205 7,913,135 -0.11(-1.54%)
Aug 30, 2011 7.317 7.486 7.223 7.317 8,755,835 +0.06(+0.78%)
Aug 29, 2011 7.233 7.280 7.007 7.261 6,031,947 +0.05(+0.65%)
Aug 26, 2011 6.876 7.233 6.744 7.214 7,475,894 +0.31(+4.49%)
Aug 25, 2011 6.829 6.998 6.772 6.904 7,437,283 +0.01(+0.14%)
Aug 24, 2011 6.857 6.904 6.650 6.895 7,357,634 -0.03(-0.41%)
Aug 23, 2011 7.092 7.101 6.772 6.923 10,656,591 -0.20(-2.77%)
Aug 22, 2011 6.782 7.158 6.782 7.120 11,537,489 +0.45(+6.76%)
Aug 19, 2011 6.726 6.978 6.641 6.669 8,437,053 +0.07(+1.00%)
Aug 18, 2011 6.782 6.876 6.547 6.603 9,703,776 -0.08(-1.13%)
Aug 17, 2011 6.726 6.885 6.650 6.679 7,196,787 -0.01(-0.14%)
Aug 16, 2011 6.998 7.054 6.641 6.688 12,656,238 -0.35(-4.94%)
Aug 15, 2011 6.866 7.111 6.772 7.036 8,025,017 +0.24(+3.60%)
Aug 12, 2011 6.904 6.932 6.622 6.791 9,901,102 -0.17(-2.43%)
Aug 11, 2011 6.697 7.017 6.491 6.960 11,568,514 +0.25(+3.78%)
Aug 10, 2011 6.688 7.017 6.463 6.707 15,541,178 -0.12(-1.79%)
Aug 09, 2011 6.641 6.829 6.106 6.829 16,642,268 +0.57(+9.16%)
Aug 08, 2011 6.641 6.801 6.218 6.256 17,861,866 -0.47(-6.98%)
Aug 05, 2011 7.082 7.205 6.491 6.726 10,461,711 -0.24(-3.50%)
Aug 04, 2011 7.815 7.872 6.829 6.970 15,114,226 -0.80(-10.28%)
Aug 03, 2011 7.655 7.872 7.637 7.768 9,651,950 +0.20(+2.61%)
Aug 02, 2011 7.552 7.787 7.486 7.571 7,654,529 +0.15(+2.03%)
Aug 01, 2011 7.345 7.515 7.299 7.421 7,032,973 +0.12(+1.67%)
Jul 29, 2011 7.402 7.439 7.186 7.299 6,198,956 -0.12(-1.65%)
Jul 28, 2011 7.477 7.505 7.317 7.421 6,773,364 -0.16(-2.11%)
Jul 27, 2011 7.843 7.937 7.562 7.580 7,916,775 -0.23(-2.89%)
Jul 26, 2011 7.994 8.050 7.778 7.806 5,403,550 -0.09(-1.19%)
Jul 25, 2011 7.918 8.125 7.862 7.900 8,710,824 +0.07(+0.84%)
Jul 22, 2011 7.810 7.947 7.759 7.834 5,583,117 +0.15(+1.96%)
Jul 21, 2011 7.806 7.843 7.618 7.684 6,179,899 -0.12(-1.56%)
Jul 20, 2011 7.721 7.853 7.590 7.806 8,638,062 -0.03(-0.36%)
Jul 19, 2011 7.937 7.984 7.759 7.834 9,379,508 -0.10(-1.30%)
Jul 18, 2011 7.890 7.956 7.815 7.937 8,847,007 +0.24(+3.17%)
Jul 15, 2011 7.702 7.778 7.533 7.693 7,858,424 +0.02(+0.24%)
Jul 14, 2011 7.984 8.031 7.571 7.674 9,847,311 -0.17(-2.16%)
Jul 13, 2011 7.468 7.975 7.430 7.843 14,693,455 +0.54(+7.33%)
Jul 12, 2011 7.167 7.458 7.120 7.308 7,671,955 +0.06(+0.78%)
Jul 11, 2011 7.524 7.552 7.026 7.252 9,350,492 -0.26(-3.50%)
Jul 08, 2011 7.580 7.674 7.449 7.515 5,457,773 -0.06(-0.74%)
Jul 07, 2011 7.571 7.778 7.552 7.571 9,040,447 +0.09(+1.26%)
Jul 06, 2011 7.355 7.609 7.308 7.477 7,384,475 +0.11(+1.53%)
Jul 05, 2011 7.383 7.515 7.355 7.364 6,383,840 +0.14(+1.95%)
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.