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

Hecla Mining Company (NY: HL )

5.950 +0.010 (+0.17%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2009 5.902 6.212 5.865 6.202 18,424,444 +0.27(+4.59%)
Nov 27, 2009 5.790 6.155 5.630 5.930 13,675,122 -0.34(-5.39%)
Nov 25, 2009 6.221 6.334 6.165 6.268 12,799,892 +0.17(+2.77%)
Nov 24, 2009 6.099 6.137 5.893 6.099 12,285,252 +0.06(+0.93%)
Nov 23, 2009 6.287 6.353 5.977 6.043 19,884,422 +0.17(+2.88%)
Nov 20, 2009 5.761 5.921 5.658 5.874 14,072,400 -0.07(-1.11%)
Nov 19, 2009 5.790 5.996 5.536 5.940 19,986,708 +0.05(+0.80%)
Nov 18, 2009 6.062 6.137 5.771 5.893 25,388,310 +0.12(+2.11%)
Nov 17, 2009 5.414 5.780 5.358 5.771 21,003,158 +0.29(+5.31%)
Nov 16, 2009 5.180 5.574 5.170 5.480 22,055,272 +0.47(+9.36%)
Nov 13, 2009 5.001 5.133 4.889 5.011 13,414,998 +0.00(+0.00%)
Nov 12, 2009 5.114 5.180 4.954 5.011 14,041,454 -0.17(-3.26%)
Nov 11, 2009 5.273 5.311 5.076 5.180 14,933,626 +0.08(+1.66%)
Nov 10, 2009 5.086 5.161 4.898 5.095 13,797,174 -0.07(-1.27%)
Nov 09, 2009 5.151 5.320 5.095 5.161 18,858,996 +0.23(+4.76%)
Nov 06, 2009 4.720 4.992 4.701 4.926 19,427,780 +0.27(+5.85%)
Nov 05, 2009 4.645 4.739 4.598 4.654 12,644,440 +0.08(+1.64%)
Nov 04, 2009 4.682 4.842 4.542 4.579 27,298,054 +0.03(+0.62%)
Nov 03, 2009 4.054 4.579 3.903 4.551 31,888,018 +0.69(+18.00%)
Nov 02, 2009 3.960 4.082 3.706 3.857 19,718,818 +0.00(+0.00%)
Oct 30, 2009 4.035 4.072 3.622 3.857 19,359,374 -0.23(-5.73%)
Oct 29, 2009 3.772 4.138 3.772 4.091 15,177,492 +0.48(+13.25%)
Oct 28, 2009 3.932 4.007 3.556 3.613 21,010,760 -0.43(-10.67%)
Oct 27, 2009 4.072 4.115 3.894 4.044 12,670,707 -0.02(-0.46%)
Oct 26, 2009 4.466 4.551 4.016 4.063 18,590,026 -0.41(-9.22%)
Oct 23, 2009 4.485 4.523 4.438 4.476 11,980,528 -0.04(-0.83%)
Oct 22, 2009 4.485 4.579 4.420 4.513 9,459,374 +0.04(+0.84%)
Oct 21, 2009 4.429 4.739 4.401 4.476 17,031,478 +0.03(+0.63%)
Oct 20, 2009 4.410 4.495 4.410 4.448 9,832,497 -0.15(-3.27%)
Oct 19, 2009 4.532 4.654 4.438 4.598 7,281,478 +0.09(+2.08%)
Oct 16, 2009 4.457 4.542 4.373 4.504 8,355,436 +0.03(+0.63%)
Oct 15, 2009 4.495 4.560 4.438 4.476 9,768,091 -0.13(-2.85%)
Oct 14, 2009 4.635 4.673 4.532 4.607 13,461,953 +0.08(+1.87%)
Oct 13, 2009 4.504 4.588 4.373 4.523 13,307,237 +0.10(+2.34%)
Oct 12, 2009 4.551 4.579 4.373 4.420 14,125,382 -0.05(-1.05%)
Oct 09, 2009 4.645 4.645 4.298 4.466 16,168,280 -0.24(-5.18%)
Oct 08, 2009 4.710 4.785 4.598 4.710 20,854,924 +0.11(+2.45%)
Oct 07, 2009 4.560 4.598 4.438 4.598 15,410,149 +0.07(+1.45%)
Oct 06, 2009 4.363 4.664 4.354 4.532 21,231,696 +0.45(+11.03%)
Oct 05, 2009 3.866 4.110 3.828 4.082 10,138,255 +0.27(+7.14%)
Oct 02, 2009 3.753 4.025 3.706 3.810 9,692,721 -0.07(-1.69%)
Oct 01, 2009 4.157 4.157 3.800 3.875 11,853,527 -0.24(-5.92%)
Sep 30, 2009 4.129 4.194 3.969 4.119 11,296,636 +0.10(+2.57%)
Sep 29, 2009 3.941 4.082 3.894 4.016 9,353,719 -0.02(-0.47%)
Sep 28, 2009 3.857 4.054 3.857 4.035 10,461,469 +0.20(+5.13%)
Sep 25, 2009 3.838 3.932 3.725 3.838 10,100,346 -0.08(-1.92%)
Sep 24, 2009 4.101 4.166 3.847 3.913 13,492,909 -0.16(-3.92%)
Sep 23, 2009 4.279 4.326 4.072 4.072 11,745,644 -0.18(-4.19%)
Sep 22, 2009 4.316 4.354 4.204 4.251 11,237,875 +0.20(+4.86%)
Sep 21, 2009 3.941 4.091 3.781 4.054 15,556,973 +0.00(+0.00%)
Sep 18, 2009 4.241 4.307 4.007 4.054 20,207,612 -0.19(-4.42%)
Sep 17, 2009 4.682 4.692 3.997 4.241 26,508,008 -0.28(-6.21%)
Sep 16, 2009 4.607 4.729 4.513 4.522 18,689,674 +0.19(+4.31%)
Sep 15, 2009 4.166 4.448 4.101 4.335 14,254,636 +0.17(+4.05%)
Sep 14, 2009 4.101 4.279 4.035 4.166 16,580,956 +0.05(+1.14%)
Sep 11, 2009 4.166 4.401 3.932 4.119 20,531,318 +0.18(+4.52%)
Sep 10, 2009 3.547 3.950 3.472 3.941 20,923,740 +0.41(+11.70%)
Sep 09, 2009 3.613 3.706 3.397 3.528 16,686,342 +0.02(+0.53%)
Sep 08, 2009 3.425 3.716 3.406 3.509 27,520,356 +0.27(+8.41%)
Sep 04, 2009 3.153 3.256 3.087 3.237 14,432,177 +0.08(+2.68%)
Sep 03, 2009 3.031 3.190 2.946 3.153 18,549,646 +0.22(+7.35%)
Sep 02, 2009 2.768 2.965 2.702 2.937 14,719,211 +0.23(+8.30%)
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.