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 -0.230 (-3.72%)
Official Closing 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 (%)
May 24, 2011 7.603 7.781 7.547 7.678 9,211,624 +0.19(+2.51%)
May 23, 2011 7.481 7.631 7.406 7.490 7,308,303 -0.05(-0.62%)
May 20, 2011 7.537 7.659 7.406 7.537 14,211,609 -0.02(-0.25%)
May 19, 2011 7.678 7.688 7.509 7.556 10,423,109 -0.08(-1.11%)
May 18, 2011 7.688 7.781 7.594 7.641 10,997,951 +0.06(+0.74%)
May 17, 2011 7.490 7.603 7.340 7.584 12,285,024 +0.07(+0.87%)
May 16, 2011 7.556 7.838 7.472 7.519 9,849,649 -0.11(-1.48%)
May 13, 2011 7.706 7.819 7.443 7.631 10,350,498 -0.01(-0.12%)
May 12, 2011 7.537 7.828 7.397 7.641 16,665,292 -0.09(-1.21%)
May 11, 2011 7.978 8.007 7.565 7.734 11,735,866 -0.34(-4.19%)
May 10, 2011 8.147 8.279 8.054 8.072 11,995,799 -0.05(-0.58%)
May 09, 2011 7.932 8.119 7.725 8.119 12,049,166 +0.53(+6.92%)
May 06, 2011 7.688 7.885 7.509 7.594 12,600,238 +0.10(+1.38%)
May 05, 2011 7.706 7.772 7.368 7.490 18,648,700 -0.31(-3.97%)
May 04, 2011 7.828 7.988 7.565 7.800 17,259,832 -0.10(-1.31%)
May 03, 2011 8.260 8.307 7.669 7.903 22,629,026 -0.42(-5.07%)
May 02, 2011 8.401 8.410 8.279 8.326 12,009,659 -0.51(-5.74%)
Apr 29, 2011 8.729 8.880 8.673 8.833 9,985,927 +0.08(+0.97%)
Apr 28, 2011 8.936 9.030 8.664 8.748 11,489,950 -0.16(-1.79%)
Apr 27, 2011 8.617 8.941 8.354 8.908 14,052,540 +0.34(+3.94%)
Apr 26, 2011 8.598 8.636 8.420 8.570 11,909,771 -0.14(-1.62%)
Apr 25, 2011 8.964 9.011 8.692 8.711 11,090,787 -0.17(-1.90%)
Apr 21, 2011 8.795 8.889 8.682 8.880 8,878,080 +0.23(+2.60%)
Apr 20, 2011 8.626 8.758 8.542 8.654 9,601,463 +0.20(+2.33%)
Apr 19, 2011 8.382 8.476 8.204 8.457 10,340,666 +0.14(+1.69%)
Apr 18, 2011 8.523 8.729 8.176 8.316 20,355,074 -0.70(-7.80%)
Apr 15, 2011 9.058 9.095 8.889 9.020 12,927,053 +0.08(+0.84%)
Apr 14, 2011 8.664 9.011 8.626 8.945 13,030,737 +0.32(+3.70%)
Apr 13, 2011 8.607 8.720 8.448 8.626 9,953,574 +0.04(+0.44%)
Apr 12, 2011 8.579 8.701 8.345 8.589 11,661,468 +0.02(+0.22%)
Apr 11, 2011 9.208 9.274 8.448 8.570 13,777,720 -0.59(-6.45%)
Apr 08, 2011 9.199 9.340 9.067 9.161 12,446,518 +0.20(+2.20%)
Apr 07, 2011 8.908 9.133 8.823 8.964 8,769,138 +0.04(+0.42%)
Apr 06, 2011 9.067 9.180 8.833 8.927 12,046,747 -0.02(-0.21%)
Apr 05, 2011 8.514 8.964 8.485 8.945 10,333,021 +0.38(+4.38%)
Apr 04, 2011 8.607 8.711 8.523 8.570 6,504,313 +0.12(+1.44%)
Apr 01, 2011 8.391 8.551 8.345 8.448 6,691,462 -0.08(-0.88%)
Mar 31, 2011 8.645 8.701 8.504 8.523 7,197,946 +0.03(+0.33%)
Mar 30, 2011 8.495 8.495 8.495 8.495 10,196,320 +0.17(+2.03%)
Mar 29, 2011 8.194 8.495 8.129 8.326 6,580,526 +0.06(+0.68%)
Mar 28, 2011 8.241 8.514 8.213 8.269 7,082,838 -0.16(-1.89%)
Mar 25, 2011 8.617 8.720 8.354 8.429 10,581,035 -0.13(-1.54%)
Mar 24, 2011 8.833 8.945 8.542 8.560 18,291,862 -0.13(-1.51%)
Mar 23, 2011 8.260 8.776 8.176 8.692 15,862,418 +0.52(+6.31%)
Mar 22, 2011 8.166 8.298 7.997 8.176 8,336,711 +0.01(+0.11%)
Mar 21, 2011 8.110 8.176 8.072 8.166 9,150,344 +0.34(+4.32%)
Mar 18, 2011 7.744 7.950 7.547 7.828 22,888,340 +0.24(+3.22%)
Mar 17, 2011 7.744 7.894 7.584 7.584 13,701,692 -0.07(-0.86%)
Mar 16, 2011 8.082 8.091 7.537 7.650 18,724,570 -0.34(-4.23%)
Mar 15, 2011 7.763 8.072 7.753 7.988 17,845,544 -0.06(-0.70%)
Mar 14, 2011 8.391 8.391 7.885 8.044 14,554,032 -0.40(-4.78%)
Mar 11, 2011 8.016 8.626 7.903 8.448 10,865,884 +0.24(+2.97%)
Mar 10, 2011 8.448 8.448 8.119 8.204 15,117,784 -0.44(-5.10%)
Mar 09, 2011 8.898 8.992 8.589 8.645 9,465,586 -0.26(-2.95%)
Mar 08, 2011 8.880 8.992 8.467 8.908 13,582,532 -0.04(-0.42%)
Mar 07, 2011 9.630 9.687 8.842 8.945 18,304,578 -0.55(-5.83%)
Mar 04, 2011 9.415 9.668 9.396 9.499 11,747,596 +0.16(+1.71%)
Mar 03, 2011 9.415 9.462 9.180 9.340 13,461,498 -0.27(-2.83%)
Mar 02, 2011 9.724 9.781 9.452 9.612 11,145,741 -0.04(-0.39%)
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.