Skip to main content

Hecla Mining Company (NY: HL )

6.530 -0.230 (-3.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 6.524 6.673 6.506 6.645 3,117,946 +0.16(+2.44%)
Jan 30, 2007 6.533 6.561 6.478 6.487 991,390 +0.05(+0.72%)
Jan 29, 2007 6.478 6.617 6.384 6.440 1,068,749 -0.12(-1.85%)
Jan 26, 2007 6.487 6.589 6.319 6.561 1,311,018 +0.11(+1.73%)
Jan 25, 2007 6.683 6.748 6.394 6.450 1,576,891 -0.16(-2.40%)
Jan 24, 2007 6.431 6.608 6.319 6.608 1,439,126 +0.09(+1.43%)
Jan 23, 2007 6.366 6.524 6.300 6.515 1,981,279 +0.25(+4.02%)
Jan 22, 2007 6.105 6.300 6.105 6.263 1,561,977 +0.14(+2.28%)
Jan 19, 2007 6.058 6.226 5.993 6.123 1,522,600 +0.11(+1.86%)
Jan 18, 2007 6.375 6.496 5.928 6.012 2,780,937 -0.36(-5.70%)
Jan 17, 2007 6.207 6.468 6.207 6.375 1,214,561 +0.07(+1.18%)
Jan 16, 2007 6.347 6.496 6.207 6.300 2,019,261 -0.04(-0.59%)
Jan 12, 2007 6.151 6.347 6.105 6.338 2,495,966 +0.13(+2.10%)
Jan 11, 2007 6.524 6.524 6.086 6.207 5,235,274 -0.32(-4.86%)
Jan 10, 2007 6.589 6.636 6.515 6.524 3,778,122 -0.15(-2.23%)
Jan 09, 2007 6.804 6.850 6.580 6.673 2,305,735 -0.19(-2.72%)
Jan 08, 2007 7.298 7.335 6.804 6.860 1,704,677 -0.04(-0.54%)
Jan 05, 2007 6.683 6.897 6.627 6.897 3,023,206 -0.04(-0.54%)
Jan 04, 2007 6.878 7.083 6.832 6.934 2,058,531 -0.03(-0.40%)
Jan 03, 2007 7.139 7.316 6.925 6.962 3,024,493 -0.18(-2.48%)
Dec 29, 2006 7.158 7.251 7.102 7.139 1,480,541 -0.04(-0.52%)
Dec 28, 2006 7.326 7.410 7.177 7.177 2,557,016 -0.13(-1.79%)
Dec 27, 2006 6.953 7.307 6.860 7.307 3,597,762 +0.48(+7.10%)
Dec 26, 2006 6.897 7.018 6.776 6.822 1,049,544 +0.07(+0.97%)
Dec 22, 2006 6.683 6.757 6.608 6.757 935,705 +0.07(+1.12%)
Dec 21, 2006 6.757 6.804 6.664 6.683 1,432,474 -0.04(-0.55%)
Dec 20, 2006 6.972 6.972 6.683 6.720 1,784,932 -0.24(-3.48%)
Dec 19, 2006 6.533 6.972 6.524 6.962 2,545,106 +0.43(+6.56%)
Dec 18, 2006 6.636 6.748 6.524 6.533 2,479,228 -0.10(-1.54%)
Dec 15, 2006 6.981 6.990 6.636 6.636 2,372,686 -0.31(-4.43%)
Dec 14, 2006 6.990 7.046 6.897 6.944 1,415,092 -0.04(-0.53%)
Dec 13, 2006 6.785 7.065 6.785 6.981 2,789,413 +0.10(+1.49%)
Dec 12, 2006 6.785 6.878 6.655 6.878 1,783,538 +0.00(+0.00%)
Dec 11, 2006 6.645 6.944 6.617 6.878 1,814,224 +0.23(+3.51%)
Dec 08, 2006 6.981 7.009 6.645 6.645 2,486,202 -0.33(-4.68%)
Dec 07, 2006 6.869 7.065 6.766 6.972 2,069,796 +0.11(+1.63%)
Dec 06, 2006 6.739 6.990 6.664 6.860 2,768,813 -0.05(-0.67%)
Dec 05, 2006 6.897 7.149 6.645 6.906 3,643,254 +0.01(+0.14%)
Dec 04, 2006 6.860 6.981 6.850 6.897 2,815,486 +0.13(+1.93%)
Dec 01, 2006 6.804 6.869 6.496 6.766 4,223,926 +0.27(+4.16%)
Nov 30, 2006 6.375 6.515 6.338 6.496 3,086,938 +0.22(+3.57%)
Nov 29, 2006 6.235 6.273 6.170 6.273 1,079,800 +0.08(+1.36%)
Nov 28, 2006 6.105 6.189 5.984 6.189 1,420,028 +0.08(+1.37%)
Nov 27, 2006 6.291 6.375 6.095 6.105 1,752,315 -0.19(-2.96%)
Nov 24, 2006 6.226 6.366 6.226 6.291 1,405,758 +0.20(+3.21%)
Nov 22, 2006 6.235 6.375 5.993 6.095 2,002,845 -0.08(-1.36%)
Nov 21, 2006 5.918 6.198 5.918 6.179 1,982,138 +0.35(+6.08%)
Nov 20, 2006 5.965 6.030 5.816 5.825 1,358,978 -0.07(-1.11%)
Nov 17, 2006 5.779 5.956 5.769 5.890 1,904,028 +0.10(+1.77%)
Nov 16, 2006 6.095 6.226 5.769 5.788 2,549,291 -0.30(-4.90%)
Nov 15, 2006 5.946 6.123 5.844 6.086 1,722,917 +0.11(+1.87%)
Nov 14, 2006 5.844 6.021 5.844 5.974 1,676,781 +0.13(+2.23%)
Nov 13, 2006 5.741 5.946 5.639 5.844 2,921,813 +0.07(+1.13%)
Nov 10, 2006 6.086 6.151 5.779 5.779 2,927,929 -0.39(-6.34%)
Nov 09, 2006 6.245 6.366 6.021 6.170 4,306,864 -0.30(-4.61%)
Nov 08, 2006 6.291 6.496 6.189 6.468 3,193,480 +0.18(+2.81%)
Nov 07, 2006 6.403 6.422 6.161 6.291 2,839,197 -0.09(-1.46%)
Nov 06, 2006 6.235 6.384 6.105 6.384 4,252,252 +0.24(+3.95%)
Nov 03, 2006 6.012 6.151 5.993 6.142 1,528,287 +0.08(+1.38%)
Nov 02, 2006 6.114 6.142 5.984 6.058 2,472,254 -0.06(-0.91%)
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.