Skip to main content

Hecla Mining Company (NY: HL )

6.530 -0.230 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.104 5.160 4.833 4.917 6,686,153 -0.04(-0.75%)
Jan 30, 2012 4.815 5.011 4.768 4.955 5,816,769 -0.02(-0.38%)
Jan 27, 2012 4.646 4.974 4.609 4.974 7,946,143 +0.34(+7.26%)
Jan 26, 2012 4.758 4.852 4.600 4.637 8,252,570 -0.07(-1.39%)
Jan 25, 2012 4.431 4.712 4.413 4.702 8,741,631 +0.24(+5.45%)
Jan 24, 2012 4.487 4.497 4.422 4.459 3,845,685 -0.07(-1.65%)
Jan 23, 2012 4.478 4.543 4.459 4.534 4,876,695 +0.07(+1.46%)
Jan 20, 2012 4.431 4.534 4.413 4.469 4,269,951 +0.05(+1.06%)
Jan 19, 2012 4.469 4.534 4.394 4.422 4,746,700 -0.09(-2.07%)
Jan 18, 2012 4.487 4.534 4.375 4.515 5,911,246 +0.05(+1.05%)
Jan 17, 2012 4.562 4.618 4.441 4.469 7,291,473 +0.06(+1.27%)
Jan 13, 2012 4.431 4.431 4.310 4.413 9,152,785 -0.07(-1.67%)
Jan 12, 2012 4.450 4.562 4.347 4.487 17,157,376 +0.18(+4.12%)
Jan 11, 2012 4.712 4.737 3.973 4.310 57,269,948 -1.15(-21.06%)
Jan 10, 2012 5.516 5.600 5.441 5.460 5,827,575 +0.16(+3.00%)
Jan 09, 2012 5.310 5.394 5.254 5.301 3,755,273 +0.02(+0.35%)
Jan 06, 2012 5.441 5.469 5.263 5.282 5,209,069 -0.09(-1.74%)
Jan 05, 2012 5.385 5.497 5.217 5.375 5,249,645 -0.04(-0.69%)
Jan 04, 2012 5.347 5.581 5.329 5.413 10,493,520 +0.52(+10.71%)
Dec 30, 2011 4.889 4.955 4.824 4.889 5,134,219 +0.00(+0.00%)
Dec 29, 2011 4.665 4.899 4.572 4.889 7,136,442 +0.19(+3.98%)
Dec 28, 2011 5.039 5.039 4.702 4.702 7,666,796 -0.35(-6.85%)
Dec 27, 2011 5.076 5.114 5.048 5.048 2,707,436 -0.07(-1.28%)
Dec 23, 2011 5.170 5.199 5.095 5.114 3,551,568 -0.16(-3.01%)
Dec 21, 2011 5.170 5.366 5.151 5.273 4,368,872 -0.01(-0.18%)
Dec 20, 2011 5.039 5.301 5.020 5.282 7,722,566 +0.39(+8.03%)
Dec 19, 2011 5.142 5.151 4.880 4.889 6,350,276 -0.26(-5.08%)
Dec 16, 2011 5.151 5.245 5.030 5.151 10,959,736 +0.09(+1.85%)
Dec 15, 2011 5.235 5.273 5.002 5.058 12,040,598 -0.30(-5.58%)
Dec 14, 2011 5.553 5.562 5.179 5.357 12,389,912 -0.34(-5.91%)
Dec 13, 2011 5.862 6.077 5.637 5.693 10,069,365 -0.17(-2.87%)
Dec 12, 2011 5.777 5.908 5.665 5.862 9,129,924 -0.17(-2.79%)
Dec 09, 2011 6.095 6.105 5.946 6.030 8,801,686 +0.08(+1.42%)
Dec 08, 2011 6.077 6.123 5.890 5.946 8,997,831 -0.20(-3.20%)
Dec 07, 2011 6.161 6.170 6.002 6.142 7,474,085 +0.04(+0.61%)
Dec 06, 2011 5.562 6.179 5.544 6.105 17,129,482 +0.51(+9.20%)
Dec 05, 2011 5.656 5.777 5.497 5.591 7,647,125 +0.01(+0.17%)
Dec 02, 2011 5.908 5.974 5.562 5.581 7,998,591 -0.24(-4.17%)
Dec 01, 2011 5.777 5.862 5.656 5.824 6,849,667 +0.04(+0.65%)
Nov 30, 2011 5.460 5.787 5.432 5.787 9,502,782 +0.56(+10.73%)
Nov 29, 2011 5.217 5.319 5.170 5.226 4,829,720 +0.02(+0.36%)
Nov 28, 2011 5.217 5.329 5.123 5.207 6,987,770 +0.25(+5.09%)
Nov 25, 2011 4.992 5.160 4.955 4.955 3,333,000 -0.07(-1.30%)
Nov 23, 2011 5.273 5.273 4.974 5.020 7,350,297 -0.31(-5.79%)
Nov 22, 2011 5.366 5.478 5.207 5.329 5,743,890 +0.03(+0.53%)
Nov 21, 2011 5.441 5.450 5.151 5.301 8,155,102 -0.28(-5.03%)
Nov 18, 2011 5.721 5.759 5.544 5.581 5,946,925 -0.05(-0.83%)
Nov 17, 2011 5.918 6.002 5.591 5.628 8,483,842 -0.33(-5.49%)
Nov 16, 2011 6.058 6.163 5.946 5.955 5,269,992 -0.17(-2.75%)
Nov 15, 2011 6.077 6.179 5.965 6.123 5,998,523 +0.02(+0.31%)
Nov 14, 2011 6.217 6.263 6.040 6.105 4,510,879 -0.14(-2.24%)
Nov 11, 2011 5.965 6.254 5.937 6.245 6,616,773 +0.35(+6.01%)
Nov 10, 2011 6.012 6.058 5.732 5.890 7,518,198 -0.04(-0.63%)
Nov 09, 2011 6.226 6.314 5.909 5.928 10,229,744 -0.48(-7.56%)
Nov 08, 2011 6.431 6.524 6.291 6.412 10,774,114 +0.13(+2.08%)
Nov 07, 2011 6.207 6.366 6.189 6.282 9,568,531 +0.20(+3.22%)
Nov 04, 2011 6.105 6.142 5.890 6.086 6,606,086 -0.05(-0.76%)
Nov 03, 2011 6.012 6.142 5.825 6.133 12,159,325 +0.39(+6.82%)
Nov 02, 2011 5.751 5.909 5.611 5.741 8,606,124 +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.