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

Hecla Mining Company (NY: HL )

6.770 +0.090 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2016 5.659 5.707 5.476 5.486 8,662,392 -0.05(-0.87%)
Sep 29, 2016 5.505 5.659 5.467 5.534 10,485,237 -0.07(-1.20%)
Sep 28, 2016 5.418 5.678 5.322 5.601 10,286,824 +0.21(+3.93%)
Sep 27, 2016 5.563 5.563 5.245 5.390 12,283,550 -0.21(-3.78%)
Sep 26, 2016 5.726 5.851 5.601 5.601 6,924,200 -0.17(-3.00%)
Sep 23, 2016 5.871 5.967 5.698 5.775 7,829,144 -0.15(-2.60%)
Sep 22, 2016 5.909 6.145 5.813 5.929 13,587,595 +0.09(+1.48%)
Sep 21, 2016 5.534 5.866 5.529 5.842 14,376,337 +0.38(+7.05%)
Sep 20, 2016 5.341 5.467 5.322 5.457 7,366,467 +0.08(+1.43%)
Sep 19, 2016 5.390 5.486 5.322 5.380 10,720,529 +0.08(+1.45%)
Sep 16, 2016 5.284 5.505 5.274 5.303 76,114,064 -0.06(-1.08%)
Sep 15, 2016 5.168 5.438 5.014 5.361 16,642,338 +0.21(+4.11%)
Sep 14, 2016 5.284 5.399 5.091 5.149 14,367,185 -0.05(-0.93%)
Sep 13, 2016 5.553 5.553 5.072 5.197 19,458,346 -0.38(-6.74%)
Sep 12, 2016 5.322 5.601 5.255 5.572 15,205,439 +0.12(+2.12%)
Sep 09, 2016 5.919 5.919 5.399 5.457 13,073,391 -0.55(-9.13%)
Sep 08, 2016 6.063 6.169 5.938 6.006 8,767,216 -0.06(-0.95%)
Sep 07, 2016 6.083 6.083 5.852 6.063 11,801,740 +0.00(+0.00%)
Sep 06, 2016 5.909 6.073 5.823 6.063 13,281,578 +0.38(+6.60%)
Sep 02, 2016 5.726 5.688 5.688 5.688 12,608,979 +0.19(+3.50%)
Sep 01, 2016 5.361 5.515 5.274 5.495 10,776,511 +0.13(+2.33%)
Aug 31, 2016 5.332 5.438 5.236 5.370 10,532,955 +0.03(+0.54%)
Aug 30, 2016 5.582 5.659 5.245 5.341 10,589,348 -0.29(-5.13%)
Aug 29, 2016 5.476 5.712 5.438 5.630 7,551,468 +0.11(+1.92%)
Aug 26, 2016 5.649 5.808 5.409 5.524 20,734,152 -0.02(-0.35%)
Aug 25, 2016 5.274 5.630 5.139 5.544 16,628,407 +0.24(+4.54%)
Aug 24, 2016 6.015 6.020 5.171 5.303 23,058,358 -0.79(-12.95%)
Aug 23, 2016 6.371 6.400 6.073 6.092 12,288,208 -0.26(-4.09%)
Aug 22, 2016 6.352 6.391 6.102 6.352 10,251,974 -0.15(-2.37%)
Aug 19, 2016 6.689 6.718 6.487 6.506 13,404,618 -0.33(-4.88%)
Aug 18, 2016 6.821 6.869 6.686 6.840 8,422,682 +0.11(+1.57%)
Aug 17, 2016 6.734 6.826 6.474 6.734 10,906,123 -0.05(-0.71%)
Aug 16, 2016 6.850 6.898 6.744 6.782 7,407,155 -0.03(-0.42%)
Aug 15, 2016 6.734 6.898 6.696 6.811 8,447,737 +0.09(+1.29%)
Aug 12, 2016 6.850 6.878 6.667 6.725 7,679,261 -0.09(-1.27%)
Aug 11, 2016 6.859 6.984 6.763 6.811 10,430,554 -0.06(-0.84%)
Aug 10, 2016 6.907 6.975 6.734 6.869 10,730,554 +0.13(+2.00%)
Aug 09, 2016 6.628 6.826 6.609 6.734 12,421,232 +0.21(+3.24%)
Aug 08, 2016 6.359 6.638 6.311 6.522 9,201,884 +0.27(+4.31%)
Aug 05, 2016 6.128 6.301 6.022 6.253 7,987,819 -0.11(-1.66%)
Aug 04, 2016 6.369 6.388 6.205 6.359 9,041,449 +0.15(+2.48%)
Aug 03, 2016 6.205 6.229 5.849 6.205 8,613,326 -0.10(-1.53%)
Aug 02, 2016 6.446 6.474 6.216 6.301 10,159,499 -0.05(-0.76%)
Aug 01, 2016 6.320 6.349 6.147 6.349 10,396,023 +0.11(+1.69%)
Jul 29, 2016 6.186 6.311 6.061 6.244 9,320,781 +0.18(+3.02%)
Jul 28, 2016 5.984 6.138 5.883 6.061 8,984,276 +0.12(+1.94%)
Jul 27, 2016 5.753 6.032 5.637 5.945 12,971,282 +0.26(+4.57%)
Jul 26, 2016 5.560 5.724 5.517 5.686 6,232,842 +0.19(+3.50%)
Jul 25, 2016 5.714 5.714 5.445 5.493 11,193,948 -0.30(-5.15%)
Jul 22, 2016 5.734 5.844 5.647 5.791 6,989,286 -0.02(-0.33%)
Jul 21, 2016 5.522 5.878 5.484 5.811 11,371,108 +0.35(+6.34%)
Jul 20, 2016 5.734 5.753 5.426 5.464 17,391,436 -0.45(-7.64%)
Jul 19, 2016 5.965 6.032 5.888 5.916 5,887,454 -0.08(-1.28%)
Jul 18, 2016 5.907 5.993 5.868 5.993 8,086,397 +0.03(+0.48%)
Jul 15, 2016 5.955 6.051 5.926 5.965 7,196,151 -0.03(-0.48%)
Jul 14, 2016 5.839 6.061 5.753 5.993 8,983,833 -0.01(-0.16%)
Jul 13, 2016 5.714 6.099 5.714 6.003 10,689,894 +0.40(+7.22%)
Jul 12, 2016 5.782 5.839 5.589 5.599 12,009,363 -0.22(-3.80%)
Jul 11, 2016 5.782 5.916 5.700 5.820 10,510,498 +0.00(+0.00%)
Jul 08, 2016 5.435 5.849 5.445 5.820 9,602,280 +0.38(+6.89%)
Jul 07, 2016 5.435 5.464 5.224 5.445 9,880,471 -0.10(-1.74%)
Jul 06, 2016 5.407 5.551 5.349 5.541 9,104,614 +0.23(+4.35%)
Jul 05, 2016 5.349 5.349 5.128 5.310 14,462,534 +0.08(+1.47%)
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.