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 29, 2011 7.394 7.432 7.178 7.291 6,205,475 -0.12(-1.65%)
Jul 28, 2011 7.469 7.497 7.310 7.413 6,780,487 -0.16(-2.11%)
Jul 27, 2011 7.835 7.929 7.554 7.572 7,925,100 -0.23(-2.89%)
Jul 26, 2011 7.985 8.042 7.769 7.798 5,409,232 -0.09(-1.19%)
Jul 25, 2011 7.910 8.117 7.854 7.891 8,719,984 +0.07(+0.84%)
Jul 22, 2011 7.802 7.938 7.751 7.826 5,588,988 +0.15(+1.96%)
Jul 21, 2011 7.798 7.835 7.610 7.676 6,186,397 -0.12(-1.56%)
Jul 20, 2011 7.713 7.844 7.582 7.798 8,647,145 -0.03(-0.36%)
Jul 19, 2011 7.929 7.976 7.751 7.826 9,389,371 -0.10(-1.30%)
Jul 18, 2011 7.882 7.948 7.807 7.929 8,856,310 +0.24(+3.17%)
Jul 15, 2011 7.694 7.769 7.525 7.685 7,866,687 +0.02(+0.24%)
Jul 14, 2011 7.976 8.023 7.563 7.666 9,857,666 -0.17(-2.16%)
Jul 13, 2011 7.460 7.966 7.422 7.835 14,708,906 +0.53(+7.33%)
Jul 12, 2011 7.159 7.450 7.113 7.300 7,680,022 +0.06(+0.78%)
Jul 11, 2011 7.516 7.544 7.019 7.244 9,360,325 -0.26(-3.50%)
Jul 08, 2011 7.572 7.666 7.441 7.507 5,463,512 -0.06(-0.74%)
Jul 07, 2011 7.563 7.769 7.544 7.563 9,049,953 +0.09(+1.26%)
Jul 06, 2011 7.347 7.601 7.300 7.469 7,392,240 +0.11(+1.53%)
Jul 05, 2011 7.375 7.507 7.347 7.357 6,390,553 +0.14(+1.95%)
Jul 01, 2011 7.131 7.244 7.038 7.216 5,457,146 +0.00(+0.00%)
Jun 30, 2011 7.178 7.310 7.084 7.216 5,156,682 +0.08(+1.05%)
Jun 29, 2011 7.028 7.263 6.967 7.141 5,868,419 +0.16(+2.28%)
Jun 28, 2011 6.850 7.009 6.812 6.981 5,367,019 +0.18(+2.62%)
Jun 27, 2011 6.803 6.858 6.662 6.803 4,777,859 -0.04(-0.55%)
Jun 24, 2011 7.019 7.084 6.822 6.840 11,678,898 -0.19(-2.67%)
Jun 23, 2011 6.794 7.028 6.606 7.028 9,830,103 +0.09(+1.35%)
Jun 22, 2011 6.962 7.178 6.934 6.934 8,196,954 -0.03(-0.40%)
Jun 21, 2011 6.700 6.972 6.690 6.962 7,202,029 +0.34(+5.10%)
Jun 20, 2011 6.634 6.662 6.596 6.625 5,693,822 +0.07(+1.00%)
Jun 17, 2011 6.615 6.789 6.531 6.559 12,374,974 -0.02(-0.29%)
Jun 16, 2011 6.672 6.794 6.446 6.578 10,137,616 -0.13(-1.96%)
Jun 15, 2011 6.897 6.962 6.634 6.709 9,500,751 -0.25(-3.64%)
Jun 14, 2011 6.784 7.019 6.709 6.962 7,380,466 +0.20(+2.91%)
Jun 13, 2011 6.850 6.962 6.690 6.765 8,402,775 -0.16(-2.30%)
Jun 10, 2011 6.953 7.028 6.812 6.925 7,636,512 -0.14(-1.99%)
Jun 09, 2011 6.972 7.169 6.831 7.066 6,470,063 +0.15(+2.17%)
Jun 08, 2011 7.206 7.300 6.822 6.916 12,965,372 -0.34(-4.66%)
Jun 07, 2011 7.225 7.385 7.141 7.253 7,609,869 +0.06(+0.78%)
Jun 06, 2011 7.479 7.497 7.197 7.197 11,319,321 -0.22(-2.91%)
Jun 03, 2011 7.479 7.554 7.394 7.413 9,876,304 -0.26(-3.42%)
May 24, 2011 7.601 7.779 7.544 7.676 9,214,682 +0.19(+2.51%)
May 23, 2011 7.479 7.629 7.403 7.488 7,310,729 -0.05(-0.62%)
May 20, 2011 7.535 7.657 7.403 7.535 14,216,326 -0.02(-0.25%)
May 19, 2011 7.676 7.685 7.507 7.554 10,426,569 -0.08(-1.11%)
May 18, 2011 7.685 7.779 7.591 7.638 11,001,602 +0.06(+0.74%)
May 17, 2011 7.488 7.601 7.338 7.582 12,289,102 +0.07(+0.87%)
May 16, 2011 7.554 7.835 7.469 7.516 9,852,919 -0.11(-1.48%)
May 13, 2011 7.704 7.816 7.441 7.629 10,353,934 -0.01(-0.12%)
May 12, 2011 7.535 7.826 7.394 7.638 16,670,824 -0.09(-1.21%)
May 11, 2011 7.976 8.004 7.563 7.732 11,739,762 -0.34(-4.19%)
May 10, 2011 8.145 8.276 8.051 8.070 11,999,781 -0.05(-0.58%)
May 09, 2011 7.929 8.117 7.722 8.117 12,053,166 +0.53(+6.92%)
May 06, 2011 7.685 7.882 7.507 7.591 12,604,421 +0.10(+1.38%)
May 05, 2011 7.704 7.769 7.366 7.488 18,654,890 -0.31(-3.97%)
May 04, 2011 7.826 7.985 7.563 7.798 17,265,562 -0.10(-1.31%)
May 03, 2011 8.257 8.304 7.666 7.901 22,636,538 -0.42(-5.07%)
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.