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

Hecla Mining Company (NY: HL )

5.025 -0.215 (-4.10%)
Streaming Delayed Price Updated: 9:57 AM EDT, Apr 25, 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 (%)
Jan 29, 2010 4.556 4.631 4.265 4.283 16,847,152 -0.32(-6.94%)
Jan 28, 2010 4.744 4.828 4.462 4.603 14,442,418 -0.07(-1.41%)
Jan 27, 2010 4.781 4.856 4.537 4.668 14,875,052 -0.07(-1.39%)
Jan 26, 2010 4.687 4.969 4.621 4.734 13,383,338 -0.11(-2.33%)
Jan 25, 2010 5.007 5.025 4.828 4.847 12,255,488 -0.05(-0.96%)
Jan 22, 2010 4.931 5.204 4.809 4.894 21,198,614 -0.11(-2.25%)
Jan 21, 2010 5.401 5.495 4.997 5.007 22,698,656 -0.49(-8.89%)
Jan 20, 2010 5.711 5.749 5.401 5.495 18,465,906 -0.37(-6.25%)
Jan 19, 2010 5.814 5.965 5.777 5.861 8,454,913 +0.08(+1.30%)
Jan 15, 2010 5.824 5.786 5.786 5.786 11,946,824 -0.08(-1.44%)
Jan 14, 2010 6.012 6.021 5.805 5.871 9,395,083 -0.04(-0.64%)
Jan 13, 2010 5.899 5.937 5.711 5.908 10,272,803 +0.11(+1.94%)
Jan 12, 2010 6.049 6.134 5.702 5.796 17,986,540 -0.43(-6.94%)
Jan 11, 2010 6.481 6.566 6.190 6.228 12,801,541 -0.06(-0.90%)
Jan 08, 2010 6.387 6.387 6.153 6.284 10,429,116 +0.02(+0.30%)
Jan 07, 2010 6.434 6.463 6.246 6.265 11,270,506 -0.17(-2.63%)
Jan 06, 2010 6.275 6.509 6.256 6.434 13,202,200 +0.31(+5.06%)
Jan 05, 2010 6.181 6.246 6.049 6.124 10,272,797 +0.05(+0.77%)
Jan 04, 2010 6.030 6.096 5.993 6.077 8,965,026 +0.27(+4.69%)
Dec 31, 2009 5.993 5.805 5.805 5.805 6,266,549 -0.06(-0.96%)
Dec 30, 2009 5.805 5.946 5.749 5.861 7,587,305 -0.05(-0.79%)
Dec 29, 2009 5.993 6.040 5.880 5.908 5,390,667 -0.08(-1.41%)
Dec 28, 2009 6.218 6.251 5.946 5.993 9,664,808 -0.10(-1.69%)
Dec 24, 2009 6.134 6.190 6.068 6.096 4,245,338 +0.09(+1.56%)
Dec 23, 2009 5.899 6.087 5.880 6.002 10,554,919 +0.17(+2.90%)
Dec 22, 2009 5.890 5.937 5.598 5.833 13,915,816 -0.08(-1.42%)
Dec 21, 2009 6.068 6.106 5.833 5.917 10,113,015 -0.02(-0.32%)
Dec 18, 2009 5.908 6.087 5.796 5.937 25,601,912 +0.10(+1.77%)
Dec 17, 2009 6.181 6.200 5.833 5.833 16,589,010 -0.46(-7.31%)
Dec 16, 2009 6.293 6.425 6.246 6.293 12,047,906 +0.15(+2.45%)
Dec 15, 2009 6.162 6.331 6.059 6.143 10,178,910 -0.09(-1.51%)
Dec 14, 2009 6.228 6.256 6.181 6.237 10,168,494 +0.12(+2.00%)
Dec 11, 2009 6.265 6.340 6.012 6.115 13,934,509 -0.11(-1.81%)
Dec 10, 2009 6.228 6.331 6.106 6.228 14,686,003 +0.07(+1.07%)
Dec 09, 2009 5.908 6.200 5.852 6.162 20,500,576 +0.37(+6.32%)
Dec 08, 2009 6.171 6.171 5.739 5.796 27,590,068 -0.47(-7.50%)
Dec 07, 2009 6.115 6.434 5.927 6.265 24,494,746 -0.15(-2.34%)
Dec 04, 2009 6.481 6.575 6.106 6.416 32,005,600 -0.23(-3.39%)
Dec 03, 2009 6.838 6.942 6.594 6.641 19,544,314 -0.25(-3.68%)
Dec 02, 2009 6.791 7.017 6.744 6.895 28,101,744 +0.26(+3.97%)
Dec 01, 2009 6.434 6.735 6.425 6.632 26,231,626 +0.42(+6.81%)
Nov 30, 2009 5.908 6.218 5.871 6.209 18,405,090 +0.27(+4.59%)
Nov 27, 2009 5.796 6.162 5.636 5.937 13,660,757 -0.34(-5.39%)
Nov 25, 2009 6.228 6.340 6.171 6.275 12,786,446 +0.17(+2.77%)
Nov 24, 2009 6.106 6.143 5.899 6.106 12,272,347 +0.06(+0.93%)
Nov 23, 2009 6.293 6.359 5.983 6.049 19,863,536 +0.17(+2.88%)
Nov 20, 2009 5.767 5.927 5.664 5.880 14,057,618 -0.07(-1.11%)
Nov 19, 2009 5.796 6.002 5.542 5.946 19,965,714 +0.05(+0.80%)
Nov 18, 2009 6.068 6.143 5.777 5.899 25,361,642 +0.12(+2.11%)
Nov 17, 2009 5.420 5.786 5.364 5.777 20,981,096 +0.29(+5.31%)
Nov 16, 2009 5.185 5.580 5.176 5.486 22,032,104 +0.47(+9.36%)
Nov 13, 2009 5.007 5.138 4.894 5.016 13,400,906 +0.00(+0.00%)
Nov 12, 2009 5.119 5.185 4.960 5.016 14,026,704 -0.17(-3.26%)
Nov 11, 2009 5.279 5.317 5.082 5.185 14,917,940 +0.08(+1.66%)
Nov 10, 2009 5.091 5.166 4.903 5.101 13,782,681 -0.07(-1.27%)
Nov 09, 2009 5.157 5.326 5.101 5.166 18,839,186 +0.23(+4.76%)
Nov 06, 2009 4.725 4.997 4.706 4.931 19,407,372 +0.27(+5.85%)
Nov 05, 2009 4.650 4.744 4.603 4.659 12,631,157 +0.08(+1.64%)
Nov 04, 2009 4.687 4.847 4.546 4.584 27,269,380 +0.03(+0.62%)
Nov 03, 2009 4.058 4.584 3.908 4.556 31,854,520 +0.70(+18.00%)
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.