Skip to main content

Hecla Mining Company (NY: HL )

6.655 +0.125 (+1.91%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.103 5.159 4.832 4.916 6,688,285 -0.04(-0.75%)
Jan 30, 2012 4.813 5.009 4.766 4.953 5,818,623 -0.02(-0.38%)
Jan 27, 2012 4.645 4.972 4.607 4.972 7,948,677 +0.34(+7.26%)
Jan 26, 2012 4.757 4.850 4.598 4.635 8,255,201 -0.07(-1.39%)
Jan 25, 2012 4.430 4.710 4.411 4.701 8,744,418 +0.24(+5.45%)
Jan 24, 2012 4.486 4.495 4.421 4.458 3,846,911 -0.07(-1.65%)
Jan 23, 2012 4.477 4.542 4.458 4.533 4,878,250 +0.07(+1.46%)
Jan 20, 2012 4.430 4.533 4.411 4.467 4,271,312 +0.05(+1.06%)
Jan 19, 2012 4.467 4.533 4.392 4.421 4,748,213 -0.09(-2.07%)
Jan 18, 2012 4.486 4.533 4.374 4.514 5,913,131 +0.05(+1.05%)
Jan 17, 2012 4.561 4.617 4.439 4.467 7,293,797 +0.06(+1.27%)
Jan 13, 2012 4.430 4.430 4.308 4.411 9,155,703 -0.07(-1.67%)
Jan 12, 2012 4.449 4.561 4.346 4.486 17,162,848 +0.18(+4.12%)
Jan 11, 2012 4.710 4.735 3.972 4.308 57,288,208 -1.15(-21.06%)
Jan 10, 2012 5.514 5.598 5.439 5.458 5,829,433 +0.16(+3.00%)
Jan 09, 2012 5.308 5.392 5.252 5.299 3,756,470 +0.02(+0.35%)
Jan 06, 2012 5.439 5.467 5.262 5.280 5,210,730 -0.09(-1.74%)
Jan 05, 2012 5.383 5.495 5.215 5.374 5,251,318 -0.04(-0.69%)
Jan 04, 2012 5.346 5.579 5.327 5.411 10,496,866 +0.52(+10.71%)
Dec 30, 2011 4.888 4.953 4.822 4.888 5,135,856 +0.00(+0.00%)
Dec 29, 2011 4.664 4.897 4.570 4.888 7,138,718 +0.19(+3.98%)
Dec 28, 2011 5.037 5.037 4.701 4.701 7,669,241 -0.35(-6.85%)
Dec 27, 2011 5.075 5.112 5.047 5.047 2,708,299 -0.07(-1.28%)
Dec 23, 2011 5.168 5.198 5.093 5.112 3,552,701 -0.16(-3.01%)
Dec 21, 2011 5.168 5.364 5.149 5.271 4,370,265 -0.01(-0.18%)
Dec 20, 2011 5.037 5.299 5.019 5.280 7,725,028 +0.39(+8.03%)
Dec 19, 2011 5.140 5.149 4.878 4.888 6,352,301 -0.26(-5.08%)
Dec 16, 2011 5.149 5.243 5.028 5.149 10,963,230 +0.09(+1.85%)
Dec 15, 2011 5.234 5.271 5.000 5.056 12,044,436 -0.30(-5.58%)
Dec 14, 2011 5.551 5.561 5.178 5.355 12,393,862 -0.34(-5.91%)
Dec 13, 2011 5.860 6.075 5.635 5.692 10,072,575 -0.17(-2.87%)
Dec 12, 2011 5.776 5.906 5.663 5.860 9,132,834 -0.17(-2.79%)
Dec 09, 2011 6.093 6.103 5.944 6.028 8,804,493 +0.08(+1.42%)
Dec 08, 2011 6.075 6.121 5.888 5.944 9,000,700 -0.20(-3.20%)
Dec 07, 2011 6.159 6.168 6.000 6.140 7,476,468 +0.04(+0.61%)
Dec 06, 2011 5.561 6.178 5.542 6.103 17,134,942 +0.51(+9.20%)
Dec 05, 2011 5.654 5.776 5.495 5.589 7,649,563 +0.01(+0.17%)
Dec 02, 2011 5.906 5.972 5.561 5.579 8,001,142 -0.24(-4.17%)
Dec 01, 2011 5.776 5.860 5.654 5.822 6,851,850 +0.04(+0.65%)
Nov 30, 2011 5.458 5.785 5.430 5.785 9,505,812 +0.56(+10.73%)
Nov 29, 2011 5.215 5.318 5.168 5.224 4,831,260 +0.02(+0.36%)
Nov 28, 2011 5.215 5.327 5.121 5.206 6,989,998 +0.25(+5.09%)
Nov 25, 2011 4.991 5.159 4.953 4.953 3,334,063 -0.07(-1.30%)
Nov 23, 2011 5.271 5.271 4.972 5.019 7,352,640 -0.31(-5.79%)
Nov 22, 2011 5.364 5.477 5.206 5.327 5,745,721 +0.03(+0.53%)
Nov 21, 2011 5.439 5.448 5.149 5.299 8,157,702 -0.28(-5.03%)
Nov 18, 2011 5.720 5.757 5.542 5.579 5,948,821 -0.05(-0.83%)
Nov 17, 2011 5.916 6.000 5.589 5.626 8,486,547 -0.33(-5.49%)
Nov 16, 2011 6.056 6.161 5.944 5.953 5,271,672 -0.17(-2.75%)
Nov 15, 2011 6.075 6.177 5.963 6.121 6,000,435 +0.02(+0.31%)
Nov 14, 2011 6.215 6.261 6.038 6.103 4,512,316 -0.14(-2.24%)
Nov 11, 2011 5.963 6.252 5.935 6.243 6,618,881 +0.35(+6.01%)
Nov 10, 2011 6.010 6.056 5.730 5.889 7,520,594 -0.04(-0.63%)
Nov 09, 2011 6.224 6.312 5.907 5.926 10,233,004 -0.48(-7.56%)
Nov 08, 2011 6.429 6.522 6.289 6.410 10,777,547 +0.13(+2.08%)
Nov 07, 2011 6.205 6.364 6.187 6.280 9,571,580 +0.20(+3.22%)
Nov 04, 2011 6.103 6.140 5.889 6.084 6,608,191 -0.05(-0.76%)
Nov 03, 2011 6.010 6.140 5.823 6.131 12,163,200 +0.39(+6.82%)
Nov 02, 2011 5.749 5.907 5.609 5.739 8,608,867 +0.09(+1.65%)
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.