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

Hecla Mining Company (NY: HL )

5.630 -0.140 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2016 5.957 5.993 5.696 5.880 18,197,092 -0.15(-2.56%)
Nov 29, 2016 5.802 6.102 5.715 6.034 15,856,403 +0.08(+1.30%)
Nov 28, 2016 5.976 5.996 5.773 5.957 17,231,780 +0.13(+2.16%)
Nov 25, 2016 5.744 5.918 5.677 5.831 9,333,744 +0.12(+2.03%)
Nov 23, 2016 5.715 5.715 5.715 0 -0.34(-5.59%)
Nov 22, 2016 6.034 6.092 5.788 6.054 15,275,772 +0.12(+1.95%)
Nov 21, 2016 5.822 6.044 5.812 5.938 12,730,931 +0.19(+3.37%)
Nov 18, 2016 5.725 5.860 5.628 5.744 14,469,720 -0.05(-0.83%)
Nov 17, 2016 5.938 6.063 5.677 5.793 9,684,549 -0.12(-2.08%)
Nov 16, 2016 6.080 6.100 5.674 5.916 9,984,439 -0.18(-3.01%)
Nov 15, 2016 5.674 6.129 5.674 6.100 10,276,917 +0.35(+6.05%)
Nov 14, 2016 5.694 5.916 5.462 5.752 13,481,103 -0.08(-1.33%)
Nov 11, 2016 6.216 6.312 5.732 5.829 12,134,654 -0.30(-4.89%)
Nov 10, 2016 6.844 6.844 6.080 6.129 16,881,900 -0.87(-12.43%)
Nov 09, 2016 7.192 7.385 6.912 6.999 22,810,764 +0.07(+0.98%)
Nov 08, 2016 6.380 7.105 6.351 6.931 33,681,692 +0.53(+8.31%)
Nov 07, 2016 6.051 6.448 5.993 6.399 23,009,844 +0.15(+2.48%)
Nov 04, 2016 6.042 6.264 6.042 6.245 14,308,705 +0.16(+2.70%)
Nov 03, 2016 5.868 6.109 5.839 6.080 7,942,571 +0.14(+2.44%)
Nov 02, 2016 6.177 6.264 5.848 5.935 12,855,935 -0.11(-1.76%)
Nov 01, 2016 6.003 6.187 5.964 6.042 9,689,038 +0.25(+4.34%)
Oct 31, 2016 5.607 5.800 5.553 5.790 6,619,426 +0.17(+3.10%)
Oct 28, 2016 5.539 5.732 5.510 5.616 6,496,699 +0.05(+0.87%)
Oct 27, 2016 5.626 5.713 5.452 5.568 6,960,223 -0.06(-1.03%)
Oct 26, 2016 5.761 5.790 5.529 5.626 6,123,133 -0.14(-2.51%)
Oct 25, 2016 5.742 5.897 5.636 5.771 8,610,622 +0.19(+3.47%)
Oct 24, 2016 5.781 5.848 5.442 5.578 8,134,578 -0.14(-2.37%)
Oct 21, 2016 5.713 5.810 5.674 5.713 5,316,078 -0.06(-1.01%)
Oct 20, 2016 5.868 5.897 5.684 5.771 7,045,614 -0.09(-1.49%)
Oct 19, 2016 5.839 5.984 5.761 5.858 9,980,762 +0.13(+2.19%)
Oct 18, 2016 5.568 5.781 5.491 5.732 8,923,158 +0.32(+5.89%)
Oct 17, 2016 5.085 5.442 5.085 5.413 8,198,380 +0.35(+6.87%)
Oct 14, 2016 5.007 5.152 4.964 5.065 6,821,672 -0.02(-0.38%)
Oct 13, 2016 5.065 5.210 4.988 5.085 5,563,671 +0.02(+0.38%)
Oct 12, 2016 4.969 5.118 4.930 5.065 6,999,540 +0.12(+2.34%)
Oct 11, 2016 4.969 5.094 4.930 4.949 6,478,495 -0.14(-2.85%)
Oct 10, 2016 5.143 5.249 5.085 5.094 6,553,352 +0.03(+0.57%)
Oct 07, 2016 5.114 5.230 4.964 5.065 10,336,313 +0.07(+1.35%)
Oct 06, 2016 4.833 5.080 4.766 4.998 10,681,873 -0.01(-0.19%)
Oct 05, 2016 5.123 5.123 4.853 5.007 8,277,418 +0.03(+0.58%)
Oct 04, 2016 5.278 5.288 4.911 4.978 13,095,149 -0.48(-8.85%)
Oct 03, 2016 5.500 5.578 5.384 5.462 5,316,783 -0.05(-0.88%)
Sep 30, 2016 5.684 5.732 5.500 5.510 8,624,468 -0.05(-0.87%)
Sep 29, 2016 5.529 5.684 5.491 5.558 10,439,332 -0.07(-1.20%)
Sep 28, 2016 5.442 5.703 5.346 5.626 10,241,788 +0.21(+3.93%)
Sep 27, 2016 5.587 5.587 5.268 5.413 12,229,772 -0.21(-3.78%)
Sep 26, 2016 5.752 5.877 5.626 5.626 6,893,885 -0.17(-3.00%)
Sep 23, 2016 5.897 5.993 5.723 5.800 7,794,867 -0.15(-2.60%)
Sep 22, 2016 5.935 6.172 5.839 5.955 13,528,108 +0.09(+1.48%)
Sep 21, 2016 5.558 5.892 5.553 5.868 14,313,397 +0.39(+7.05%)
Sep 20, 2016 5.365 5.491 5.346 5.481 7,334,216 +0.08(+1.43%)
Sep 19, 2016 5.413 5.510 5.346 5.404 10,673,594 +0.08(+1.45%)
Sep 16, 2016 5.307 5.529 5.297 5.326 75,780,840 -0.06(-1.08%)
Sep 15, 2016 5.191 5.462 5.036 5.384 16,569,477 +0.21(+4.11%)
Sep 14, 2016 5.307 5.423 5.114 5.172 14,304,285 -0.05(-0.93%)
Sep 13, 2016 5.578 5.578 5.095 5.220 19,373,156 -0.38(-6.74%)
Sep 12, 2016 5.346 5.626 5.278 5.597 15,138,869 +0.12(+2.12%)
Sep 09, 2016 5.945 5.945 5.423 5.481 13,016,155 -0.55(-9.13%)
Sep 08, 2016 6.090 6.196 5.964 6.032 8,728,832 -0.06(-0.95%)
Sep 07, 2016 6.109 6.109 5.877 6.090 11,750,072 +0.00(+0.00%)
Sep 06, 2016 5.935 6.100 5.848 6.090 13,223,431 +0.38(+6.60%)
Sep 02, 2016 5.752 5.713 5.713 5.713 12,553,776 +0.19(+3.50%)
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.