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 (%)
Dec 31, 2014 2.655 2.684 2.684 2.684 8,381,696 +0.01(+0.36%)
Dec 30, 2014 2.675 2.752 2.651 2.675 7,814,851 +0.04(+1.46%)
Dec 29, 2014 2.761 2.771 2.598 2.636 8,439,162 -0.12(-4.20%)
Dec 26, 2014 2.742 2.800 2.710 2.752 5,873,063 +0.09(+3.25%)
Dec 24, 2014 2.559 2.665 2.665 2.665 5,633,633 +0.10(+3.75%)
Dec 23, 2014 2.598 2.732 2.540 2.569 6,945,868 -0.03(-1.11%)
Dec 22, 2014 2.665 2.732 2.530 2.598 12,932,373 -0.11(-3.91%)
Dec 19, 2014 2.521 2.742 2.511 2.704 82,536,168 +0.14(+5.64%)
Dec 18, 2014 2.453 2.559 2.396 2.559 13,857,366 +0.13(+5.56%)
Dec 17, 2014 2.386 2.440 2.309 2.425 11,161,444 +0.08(+3.28%)
Dec 16, 2014 2.473 2.511 2.309 2.348 11,087,358 -0.05(-2.01%)
Dec 15, 2014 2.463 2.646 2.386 2.396 16,212,327 -0.07(-2.73%)
Dec 12, 2014 2.425 2.530 2.425 2.463 6,495,695 +0.01(+0.39%)
Dec 11, 2014 2.415 2.521 2.396 2.453 8,166,358 +0.01(+0.39%)
Dec 10, 2014 2.482 2.569 2.396 2.444 9,173,792 -0.06(-2.31%)
Dec 09, 2014 2.482 2.540 2.434 2.502 10,574,128 +0.08(+3.17%)
Dec 08, 2014 2.425 2.482 2.328 2.425 7,560,606 +0.01(+0.40%)
Dec 05, 2014 2.386 2.473 2.367 2.415 6,638,814 -0.05(-1.95%)
Dec 04, 2014 2.444 2.492 2.415 2.463 6,395,828 +0.02(+0.79%)
Dec 03, 2014 2.444 2.482 2.415 2.444 9,716,304 +0.05(+2.01%)
Dec 02, 2014 2.415 2.511 2.372 2.396 8,735,496 -0.09(-3.49%)
Dec 01, 2014 2.309 2.502 2.304 2.482 14,117,065 +0.21(+9.32%)
Nov 28, 2014 2.376 2.405 2.271 2.271 6,190,143 -0.22(-8.88%)
Nov 26, 2014 2.502 2.492 2.492 2.492 4,549,998 -0.02(-0.77%)
Nov 25, 2014 2.396 2.521 2.396 2.511 8,853,886 +0.11(+4.50%)
Nov 24, 2014 2.355 2.432 2.345 2.403 6,117,236 +0.01(+0.40%)
Nov 21, 2014 2.413 2.451 2.336 2.393 6,813,929 +0.05(+2.05%)
Nov 20, 2014 2.355 2.393 2.268 2.345 6,476,502 +0.04(+1.67%)
Nov 19, 2014 2.403 2.422 2.278 2.307 9,237,998 -0.16(-6.61%)
Nov 18, 2014 2.470 2.489 2.403 2.470 9,727,463 +0.03(+1.18%)
Nov 17, 2014 2.374 2.470 2.355 2.441 10,800,838 +0.02(+0.79%)
Nov 14, 2014 2.172 2.441 2.124 2.422 10,629,037 +0.21(+9.57%)
Nov 13, 2014 2.307 2.336 2.191 2.211 8,561,058 -0.07(-2.95%)
Nov 12, 2014 2.240 2.326 2.192 2.278 9,876,303 +0.05(+2.16%)
Nov 11, 2014 2.134 2.288 2.124 2.230 9,076,075 +0.12(+5.94%)
Nov 10, 2014 2.249 2.249 2.067 2.105 8,942,501 -0.14(-6.41%)
Nov 07, 2014 2.115 2.268 2.086 2.249 11,448,439 +0.17(+8.33%)
Nov 06, 2014 1.990 2.124 1.970 2.076 12,089,614 +0.12(+5.88%)
Nov 05, 2014 2.057 2.105 1.922 1.961 16,033,658 -0.12(-5.99%)
Nov 04, 2014 2.182 2.187 2.086 2.086 7,721,570 -0.12(-5.24%)
Nov 03, 2014 2.115 2.225 2.069 2.201 8,407,238 +0.11(+5.05%)
Oct 31, 2014 2.076 2.153 2.009 2.095 13,133,886 -0.06(-2.68%)
Oct 30, 2014 2.211 2.239 2.143 2.153 10,590,019 -0.09(-3.86%)
Oct 29, 2014 2.297 2.393 2.211 2.240 8,266,019 -0.08(-3.32%)
Oct 28, 2014 2.230 2.316 2.201 2.316 7,779,965 +0.12(+5.24%)
Oct 27, 2014 2.240 2.268 2.268 2.201 4,416,300 -0.07(-2.97%)
Oct 24, 2014 2.307 2.321 2.240 2.268 4,837,641 -0.01(-0.42%)
Oct 23, 2014 2.191 2.316 2.163 2.278 7,989,078 +0.07(+3.04%)
Oct 22, 2014 2.336 2.364 2.211 2.211 9,837,726 -0.18(-7.63%)
Oct 21, 2014 2.393 2.451 2.374 2.393 5,274,964 +0.02(+0.81%)
Oct 20, 2014 2.307 2.384 2.307 2.374 6,770,612 +0.08(+3.35%)
Oct 17, 2014 2.470 2.470 2.288 2.297 7,928,964 -0.14(-5.91%)
Oct 16, 2014 2.403 2.518 2.364 2.441 5,701,956 +0.01(+0.40%)
Oct 15, 2014 2.345 2.461 2.326 2.432 8,629,851 +0.07(+2.85%)
Oct 14, 2014 2.316 2.441 2.288 2.364 6,598,311 +0.10(+4.24%)
Oct 13, 2014 2.240 2.355 2.240 2.268 6,771,828 +0.05(+2.16%)
Oct 10, 2014 2.249 2.345 2.182 2.220 7,761,614 -0.05(-2.12%)
Oct 09, 2014 2.451 2.461 2.240 2.268 9,623,123 -0.17(-7.09%)
Oct 08, 2014 2.307 2.461 2.211 2.441 7,518,306 +0.16(+7.17%)
Oct 07, 2014 2.470 2.470 2.278 2.278 7,012,890 -0.19(-7.78%)
Oct 06, 2014 2.393 2.480 2.355 2.470 6,013,213 +0.12(+4.90%)
Oct 03, 2014 2.480 2.480 2.316 2.355 8,184,807 -0.13(-5.41%)
Oct 02, 2014 2.470 2.557 2.432 2.489 3,977,139 +0.04(+1.57%)
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.