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

Hecla Mining Company (NY: HL )

5.705 -0.065 (-1.13%)
Streaming Delayed Price Updated: 12:12 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 (%)
Mar 31, 2011 8.642 8.698 8.501 8.520 7,200,336 +0.03(+0.33%)
Mar 30, 2011 8.492 8.492 8.492 8.492 10,199,705 +0.17(+2.03%)
Mar 29, 2011 8.192 8.492 8.126 8.323 6,582,710 +0.06(+0.68%)
Mar 28, 2011 8.239 8.511 8.210 8.267 7,085,189 -0.16(-1.89%)
Mar 25, 2011 8.614 8.717 8.351 8.426 10,584,548 -0.13(-1.54%)
Mar 24, 2011 8.830 8.942 8.539 8.558 18,297,934 -0.13(-1.51%)
Mar 23, 2011 8.257 8.773 8.173 8.689 15,867,684 +0.52(+6.31%)
Mar 22, 2011 8.164 8.295 7.995 8.173 8,339,478 +0.01(+0.11%)
Mar 21, 2011 8.107 8.173 8.070 8.164 9,153,381 +0.34(+4.32%)
Mar 18, 2011 7.741 7.948 7.544 7.826 22,895,938 +0.24(+3.22%)
Mar 17, 2011 7.741 7.891 7.582 7.582 13,706,241 -0.07(-0.86%)
Mar 16, 2011 8.079 8.088 7.535 7.647 18,730,786 -0.34(-4.23%)
Mar 15, 2011 7.760 8.070 7.751 7.985 17,851,468 -0.06(-0.70%)
Mar 14, 2011 8.389 8.389 7.882 8.042 14,558,863 -0.40(-4.78%)
Mar 11, 2011 8.013 8.623 7.901 8.445 10,869,491 +0.24(+2.97%)
Mar 10, 2011 8.445 8.445 8.117 8.201 15,122,802 -0.44(-5.10%)
Mar 09, 2011 8.895 8.989 8.586 8.642 9,468,729 -0.26(-2.95%)
Mar 08, 2011 8.877 8.989 8.464 8.905 13,587,041 -0.04(-0.42%)
Mar 07, 2011 9.627 9.684 8.839 8.942 18,310,654 -0.55(-5.83%)
Mar 04, 2011 9.411 9.665 9.393 9.496 11,751,495 +0.16(+1.71%)
Mar 03, 2011 9.411 9.458 9.177 9.336 13,465,967 -0.27(-2.83%)
Mar 02, 2011 9.721 9.777 9.449 9.609 11,149,441 -0.04(-0.39%)
Mar 01, 2011 9.702 9.862 9.543 9.646 17,139,060 +0.12(+1.28%)
Feb 28, 2011 10.33 10.40 9.139 9.524 28,203,946 -0.60(-5.93%)
Feb 25, 2011 9.543 10.15 9.543 10.12 13,082,941 +0.66(+6.94%)
Feb 24, 2011 9.928 9.928 9.421 9.468 12,856,117 -0.43(-4.36%)
Feb 23, 2011 9.768 10.10 9.712 9.899 12,819,580 +0.14(+1.44%)
Feb 22, 2011 10.36 10.40 9.721 9.759 16,936,448 -0.17(-1.70%)
Feb 18, 2011 9.740 10.10 9.684 9.928 18,778,982 +0.29(+3.02%)
Feb 17, 2011 9.496 9.665 9.365 9.637 10,197,096 +0.26(+2.80%)
Feb 16, 2011 9.430 9.477 9.111 9.374 13,591,696 -0.15(-1.58%)
Feb 15, 2011 9.458 9.609 9.411 9.524 11,312,837 +0.30(+3.26%)
Feb 14, 2011 9.036 9.318 9.036 9.224 8,578,753 +0.27(+3.04%)
Feb 11, 2011 9.064 9.158 8.839 8.952 8,443,497 -0.03(-0.31%)
Feb 10, 2011 8.698 9.027 8.539 8.980 10,522,228 +0.11(+1.27%)
Feb 09, 2011 9.243 9.308 8.830 8.867 12,358,710 -0.35(-3.77%)
Feb 08, 2011 9.252 9.327 9.139 9.214 10,056,926 +0.16(+1.76%)
Feb 07, 2011 9.186 9.348 9.036 9.055 10,651,643 -0.02(-0.21%)
Feb 04, 2011 9.308 9.430 9.017 9.074 14,341,301 -0.16(-1.73%)
Feb 03, 2011 8.727 9.290 8.529 9.233 14,218,507 +0.58(+6.72%)
Feb 02, 2011 8.783 8.811 8.539 8.651 8,727,736 -0.12(-1.39%)
Feb 01, 2011 8.586 8.802 8.454 8.773 11,060,424 +0.33(+3.89%)
Jan 31, 2011 8.445 8.633 8.295 8.445 13,592,490 -0.08(-0.99%)
Jan 28, 2011 8.032 8.727 7.976 8.529 21,398,794 +0.46(+5.70%)
Jan 27, 2011 8.501 8.539 8.032 8.070 16,143,220 -0.44(-5.18%)
Jan 26, 2011 7.910 8.520 7.891 8.511 16,744,761 +0.62(+7.85%)
Jan 25, 2011 7.863 7.938 7.685 7.891 17,333,484 -0.11(-1.41%)
Jan 24, 2011 8.051 8.286 7.910 8.004 13,689,100 -0.10(-1.27%)
Jan 21, 2011 8.361 8.445 8.098 8.107 14,195,528 -0.29(-3.46%)
Jan 20, 2011 8.548 8.558 8.164 8.398 20,731,928 -0.52(-5.79%)
Jan 19, 2011 9.365 9.421 8.886 8.914 9,728,034 -0.24(-2.66%)
Jan 18, 2011 9.111 9.271 9.083 9.158 8,880,630 +0.17(+1.88%)
Jan 14, 2011 8.942 9.102 8.867 8.989 11,504,288 -0.16(-1.74%)
Jan 13, 2011 9.702 9.740 9.074 9.149 13,386,865 -0.53(-5.43%)
Jan 12, 2011 9.759 9.796 9.533 9.674 8,543,118 -0.04(-0.39%)
Jan 11, 2011 9.665 9.806 9.580 9.712 10,077,732 +0.25(+2.68%)
Jan 10, 2011 9.449 9.543 9.290 9.458 9,096,520 +0.06(+0.60%)
Jan 07, 2011 9.121 9.618 9.102 9.402 14,379,612 +0.09(+1.01%)
Jan 06, 2011 9.749 9.777 9.290 9.308 14,528,247 -0.48(-4.89%)
Jan 05, 2011 9.533 9.843 9.271 9.787 17,511,646 -0.05(-0.48%)
Jan 04, 2011 10.35 10.40 9.496 9.834 24,213,696 -0.71(-6.76%)
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.