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 (%)
Jul 30, 2010 4.637 4.656 4.515 4.637 4,562,644 +0.08(+1.86%)
Jul 29, 2010 4.599 4.665 4.534 4.552 5,641,079 +0.00(+0.00%)
Jul 28, 2010 4.552 4.646 4.346 4.552 13,893 +0.12(+2.75%)
Jul 27, 2010 4.618 4.618 4.405 4.430 16,300 -0.20(-4.26%)
Jul 26, 2010 4.665 4.684 4.581 4.628 4,989,202 -0.02(-0.40%)
Jul 23, 2010 4.637 4.674 4.524 4.646 7,690,666 +0.10(+2.27%)
Jul 22, 2010 4.477 4.618 4.477 4.543 5,948,812 +0.13(+2.98%)
Jul 21, 2010 4.581 4.646 4.374 4.412 5,320,899 -0.11(-2.49%)
Jul 20, 2010 4.318 4.543 4.308 4.524 4,261 +0.17(+3.88%)
Jul 19, 2010 4.346 4.412 4.243 4.355 5,834,486 -0.06(-1.28%)
Jul 16, 2010 4.412 4.534 4.243 4.412 6,165,154 -0.20(-4.28%)
Jul 15, 2010 4.674 4.684 4.524 4.609 4,848,296 -0.01(-0.20%)
Jul 14, 2010 4.637 4.740 4.581 4.618 4,261 -0.05(-1.01%)
Jul 13, 2010 4.665 4.787 4.656 4.665 22,333 +0.02(+0.40%)
Jul 12, 2010 4.731 4.778 4.609 4.646 4,747,505 -0.11(-2.37%)
Jul 09, 2010 4.759 4.796 4.665 4.759 5,497,061 +0.13(+2.84%)
Jul 08, 2010 4.628 4.721 4.505 4.628 9,983 -0.05(-1.00%)
Jul 07, 2010 4.534 4.693 4.505 4.674 5,326 +0.15(+3.32%)
Jul 06, 2010 4.524 4.703 4.477 4.524 11,685 -0.09(-2.03%)
Jul 02, 2010 4.618 4.787 4.581 4.618 6,541,122 -0.08(-1.80%)
Jul 01, 2010 4.862 5.003 4.581 4.703 15,759,866 -0.20(-4.02%)
Jun 30, 2010 4.900 5.200 4.890 4.900 25,323 -0.15(-2.97%)
Jun 29, 2010 5.181 5.209 5.022 5.050 532 -0.38(-6.92%)
Jun 25, 2010 5.425 5.444 5.228 5.425 9,149,791 +0.27(+5.28%)
Jun 24, 2010 5.153 5.350 5.134 5.153 7,442,713 -0.11(-2.14%)
Jun 23, 2010 5.181 5.275 5.069 5.266 7,501,628 +0.08(+1.63%)
Jun 22, 2010 5.181 5.388 5.181 5.181 6,460 -0.10(-1.95%)
Jun 21, 2010 5.594 5.622 5.247 5.285 9,033,836 -0.24(-4.41%)
Jun 18, 2010 5.529 5.594 5.332 5.529 13,940,895 +0.31(+5.94%)
Jun 17, 2010 5.219 5.275 5.144 5.219 1,680 +0.11(+2.21%)
Jun 16, 2010 5.097 5.172 5.050 5.106 7,560,702 -0.01(-0.18%)
Jun 15, 2010 5.116 5.116 4.956 5.116 11,230 +0.19(+3.81%)
Jun 14, 2010 5.050 5.078 4.909 4.928 5,510,537 -0.06(-1.13%)
Jun 11, 2010 4.975 4.994 4.881 4.984 5,749,148 +0.04(+0.76%)
Jun 10, 2010 4.947 4.994 4.862 4.947 16,178 +0.05(+0.96%)
Jun 09, 2010 4.994 5.069 4.843 4.900 9,783,629 -0.08(-1.69%)
Jun 08, 2010 4.853 5.059 4.843 4.984 692 +0.20(+4.12%)
Jun 07, 2010 4.740 4.928 4.656 4.787 10,356,068 +0.08(+1.59%)
Jun 04, 2010 4.712 4.928 4.693 4.712 13,576,420 -0.27(-5.46%)
Jun 03, 2010 4.984 5.125 4.862 4.984 2,287 -0.11(-2.21%)
Jun 02, 2010 5.097 5.106 4.872 5.097 10,088,258 +0.18(+3.63%)
Jun 01, 2010 4.918 5.209 4.918 4.918 9,108 -0.13(-2.60%)
May 28, 2010 5.050 5.172 5.022 5.050 7,369,698 -0.11(-2.18%)
May 27, 2010 5.041 5.163 5.041 5.163 7,877,705 +0.22(+4.36%)
May 26, 2010 4.947 5.200 4.918 4.947 10,752 -0.04(-0.75%)
May 25, 2010 4.703 4.994 4.609 4.984 839 +0.14(+2.91%)
May 24, 2010 5.050 5.126 4.843 4.843 9,759,045 -0.08(-1.71%)
May 21, 2010 4.637 5.003 4.562 4.928 16,139,754 +0.13(+2.74%)
May 20, 2010 4.792 4.947 4.787 4.796 30,512 -0.43(-8.26%)
May 19, 2010 5.425 5.500 5.050 5.228 18,989,884 -0.31(-5.59%)
May 18, 2010 5.538 5.651 5.463 5.538 9,375,497 -0.05(-0.84%)
May 17, 2010 5.763 5.820 5.519 5.585 12,103,032 -0.23(-3.88%)
May 14, 2010 5.810 6.035 5.566 5.810 16,423,206 -0.07(-1.12%)
May 13, 2010 5.956 6.073 5.820 5.876 12,080,191 -0.07(-1.11%)
May 12, 2010 5.970 6.073 5.885 5.942 18,274,030 +0.13(+2.26%)
May 11, 2010 5.820 5.876 5.773 5.810 25,779 +0.34(+6.18%)
May 10, 2010 5.426 5.491 5.388 5.472 12,544,027 +0.25(+4.86%)
May 07, 2010 5.313 5.407 5.097 5.219 17,352,260 -0.09(-1.77%)
May 06, 2010 5.332 5.388 4.994 5.313 1,811 +0.24(+4.81%)
May 05, 2010 5.144 5.350 5.031 5.069 15,954,687 -0.20(-3.74%)
May 04, 2010 5.491 5.519 5.209 5.266 4,261 -0.29(-5.24%)
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.