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

Hecla Mining Company (NY: HL )

5.725 -0.045 (-0.78%)
Streaming Delayed Price Updated: 11:56 AM 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 (%)
Feb 28, 2011 10.33 10.40 9.142 9.527 28,194,586 -0.60(-5.93%)
Feb 25, 2011 9.546 10.16 9.546 10.13 13,078,600 +0.66(+6.94%)
Feb 24, 2011 9.931 9.931 9.424 9.471 12,851,851 -0.43(-4.36%)
Feb 23, 2011 9.771 10.10 9.715 9.903 12,815,326 +0.14(+1.44%)
Feb 22, 2011 10.36 10.40 9.724 9.762 16,930,826 -0.17(-1.70%)
Feb 18, 2011 9.743 10.10 9.687 9.931 18,772,750 +0.29(+3.02%)
Feb 17, 2011 9.499 9.668 9.368 9.640 10,193,712 +0.26(+2.80%)
Feb 16, 2011 9.433 9.480 9.114 9.377 13,587,186 -0.15(-1.58%)
Feb 15, 2011 9.462 9.612 9.415 9.527 11,309,083 +0.30(+3.26%)
Feb 14, 2011 9.039 9.321 9.039 9.227 8,575,907 +0.27(+3.04%)
Feb 11, 2011 9.067 9.161 8.842 8.955 8,440,695 -0.03(-0.31%)
Feb 10, 2011 8.701 9.030 8.542 8.983 10,518,736 +0.11(+1.27%)
Feb 09, 2011 9.246 9.311 8.833 8.870 12,354,609 -0.35(-3.77%)
Feb 08, 2011 9.255 9.330 9.142 9.217 10,053,589 +0.16(+1.76%)
Feb 07, 2011 9.189 9.351 9.039 9.058 10,648,108 -0.02(-0.21%)
Feb 04, 2011 9.311 9.433 9.020 9.077 14,336,542 -0.16(-1.73%)
Feb 03, 2011 8.729 9.293 8.532 9.236 14,213,788 +0.58(+6.72%)
Feb 02, 2011 8.786 8.814 8.542 8.654 8,724,839 -0.12(-1.39%)
Feb 01, 2011 8.589 8.805 8.457 8.776 11,056,753 +0.33(+3.89%)
Jan 31, 2011 8.448 8.636 8.298 8.448 13,587,979 -0.08(-0.99%)
Jan 28, 2011 8.035 8.729 7.978 8.532 21,391,692 +0.46(+5.70%)
Jan 27, 2011 8.504 8.542 8.035 8.072 16,137,863 -0.44(-5.18%)
Jan 26, 2011 7.913 8.523 7.894 8.514 16,739,204 +0.62(+7.85%)
Jan 25, 2011 7.866 7.941 7.688 7.894 17,327,732 -0.11(-1.41%)
Jan 24, 2011 8.054 8.288 7.913 8.007 13,684,557 -0.10(-1.27%)
Jan 21, 2011 8.363 8.448 8.101 8.110 14,190,817 -0.29(-3.46%)
Jan 20, 2011 8.551 8.560 8.166 8.401 20,725,048 -0.52(-5.79%)
Jan 19, 2011 9.368 9.424 8.889 8.917 9,724,806 -0.24(-2.66%)
Jan 18, 2011 9.114 9.274 9.086 9.161 8,877,683 +0.17(+1.88%)
Jan 14, 2011 8.945 9.105 8.870 8.992 11,500,470 -0.16(-1.74%)
Jan 13, 2011 9.706 9.743 9.077 9.152 13,382,422 -0.53(-5.43%)
Jan 12, 2011 9.762 9.799 9.537 9.677 8,540,283 -0.04(-0.39%)
Jan 11, 2011 9.668 9.809 9.584 9.715 10,074,388 +0.25(+2.68%)
Jan 10, 2011 9.452 9.546 9.293 9.462 9,093,501 +0.06(+0.60%)
Jan 07, 2011 9.124 9.621 9.105 9.405 14,374,840 +0.09(+1.01%)
Jan 06, 2011 9.753 9.781 9.293 9.311 14,523,426 -0.48(-4.89%)
Jan 05, 2011 9.537 9.846 9.274 9.790 17,505,834 -0.05(-0.48%)
Jan 04, 2011 10.35 10.40 9.499 9.837 24,205,660 -0.71(-6.76%)
Jan 03, 2011 10.72 10.85 10.48 10.55 14,691,250 -0.02(-0.18%)
Dec 31, 2010 10.53 10.71 10.44 10.57 5,958,634 +0.12(+1.17%)
Dec 30, 2010 10.67 10.74 10.39 10.45 8,091,238 -0.20(-1.85%)
Dec 29, 2010 10.68 10.81 10.61 10.64 10,159,481 +0.09(+0.89%)
Dec 28, 2010 10.31 10.64 10.19 10.55 18,417,648 +0.54(+5.44%)
Dec 27, 2010 10.20 10.21 9.940 10.01 7,098,784 -0.10(-1.02%)
Dec 23, 2010 9.968 10.26 9.865 10.11 9,035,482 +0.03(+0.28%)
Dec 22, 2010 10.33 10.36 10.08 10.08 9,659,943 -0.18(-1.74%)
Dec 21, 2010 10.22 10.35 10.06 10.26 8,908,564 +0.06(+0.55%)
Dec 20, 2010 10.06 10.23 9.875 10.20 9,783,883 +0.25(+2.55%)
Dec 17, 2010 9.950 10.13 9.856 9.950 15,975,857 +0.03(+0.28%)
Dec 16, 2010 10.06 10.06 9.640 9.921 15,924,381 -0.15(-1.49%)
Dec 15, 2010 10.16 10.36 10.07 10.07 13,764,212 -0.28(-2.72%)
Dec 14, 2010 10.37 10.60 10.21 10.35 15,768,844 +0.03(+0.27%)
Dec 13, 2010 10.39 10.58 10.23 10.33 16,497,839 +0.30(+3.00%)
Dec 10, 2010 9.706 10.07 9.499 10.02 13,027,272 +0.23(+2.30%)
Dec 09, 2010 9.781 9.959 9.630 9.799 14,702,032 +0.20(+2.05%)
Dec 08, 2010 9.724 9.743 9.293 9.602 23,177,446 -0.26(-2.66%)
Dec 07, 2010 10.67 10.70 9.856 9.865 28,577,922 -0.23(-2.32%)
Dec 06, 2010 10.14 10.37 9.978 10.10 19,337,876 +0.24(+2.48%)
Dec 03, 2010 9.255 9.912 9.171 9.856 22,058,962 +0.70(+7.69%)
Dec 02, 2010 9.133 9.330 9.030 9.152 15,269,479 +0.03(+0.31%)
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.