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 UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2013 3.273 3.369 3.235 3.273 5,082,017 -0.06(-1.72%)
Aug 29, 2013 3.331 3.417 3.197 3.331 12,747,255 -0.03(-0.85%)
Aug 28, 2013 3.522 3.570 3.350 3.360 11,100,713 -0.13(-3.84%)
Aug 27, 2013 3.809 3.809 3.484 3.493 11,053,808 -0.18(-4.95%)
Aug 26, 2013 3.694 3.790 3.637 3.675 7,757,107 +0.00(+0.00%)
Aug 23, 2013 3.551 3.714 3.551 3.675 6,578,899 +0.11(+3.23%)
Aug 22, 2013 3.522 3.608 3.513 3.560 4,754,860 +0.11(+3.12%)
Aug 21, 2013 3.539 3.606 3.443 3.453 5,385,870 -0.11(-3.22%)
Aug 20, 2013 3.424 3.615 3.395 3.568 7,755,166 +0.14(+4.19%)
Aug 19, 2013 3.548 3.577 3.405 3.424 6,381,769 -0.11(-3.24%)
Aug 16, 2013 3.615 3.654 3.491 3.539 8,790,962 -0.06(-1.60%)
Aug 15, 2013 3.367 3.606 3.357 3.596 11,561,770 +0.20(+5.92%)
Aug 14, 2013 3.281 3.434 3.281 3.395 7,861,877 +0.14(+4.41%)
Aug 13, 2013 3.338 3.348 3.252 3.252 6,586,378 -0.09(-2.58%)
Aug 12, 2013 3.290 3.367 3.290 3.338 9,185,522 +0.18(+5.76%)
Aug 09, 2013 3.099 3.233 3.080 3.156 11,107,664 +0.03(+0.92%)
Aug 08, 2013 2.850 3.147 2.841 3.128 10,017,248 +0.30(+10.47%)
Aug 07, 2013 2.802 2.889 2.793 2.831 4,205,641 +0.01(+0.34%)
Aug 06, 2013 2.975 2.975 2.812 2.822 6,524,300 -0.19(-6.35%)
Aug 05, 2013 2.994 3.080 2.994 3.013 3,096,120 -0.01(-0.32%)
Aug 02, 2013 3.061 3.137 3.013 3.022 5,523,825 -0.05(-1.56%)
Aug 01, 2013 3.108 3.152 3.061 3.070 4,095,404 -0.02(-0.62%)
Jul 31, 2013 3.099 3.185 3.051 3.089 5,836,925 -0.01(-0.31%)
Jul 30, 2013 3.099 3.147 3.042 3.099 4,855,173 +0.00(+0.00%)
Jul 29, 2013 3.195 3.195 3.089 3.099 4,228,674 -0.08(-2.41%)
Jul 26, 2013 3.089 3.185 3.061 3.175 4,323,983 +0.03(+0.91%)
Jul 25, 2013 3.051 3.156 3.032 3.147 5,130,135 +0.10(+3.13%)
Jul 24, 2013 3.166 3.166 2.994 3.051 7,301,169 -0.11(-3.63%)
Jul 23, 2013 3.070 3.195 2.994 3.166 7,279,584 +0.12(+4.09%)
Jul 22, 2013 2.984 3.118 2.917 3.042 9,118,414 +0.12(+4.26%)
Jul 19, 2013 2.860 2.917 2.831 2.917 4,667,533 +0.09(+3.04%)
Jul 18, 2013 2.822 2.850 2.783 2.831 3,558,907 +0.03(+1.02%)
Jul 17, 2013 2.936 2.965 2.783 2.802 5,270,457 -0.11(-3.62%)
Jul 16, 2013 2.783 2.917 2.783 2.908 6,415,681 +0.14(+5.19%)
Jul 15, 2013 2.774 2.793 2.735 2.764 2,748,995 +0.00(+0.00%)
Jul 12, 2013 2.783 2.831 2.716 2.764 4,461,877 -0.08(-2.69%)
Jul 11, 2013 2.793 2.850 2.774 2.841 6,613,118 +0.18(+6.83%)
Jul 10, 2013 2.649 2.678 2.597 2.659 4,405,175 +0.01(+0.36%)
Jul 09, 2013 2.659 2.669 2.611 2.649 4,291,161 +0.01(+0.36%)
Jul 08, 2013 2.764 2.783 2.630 2.640 3,950,041 -0.09(-3.16%)
Jul 05, 2013 2.716 2.745 2.640 2.726 4,960,322 -0.07(-2.40%)
Jul 03, 2013 2.793 2.831 2.745 2.793 3,261,320 +0.04(+1.39%)
Jul 02, 2013 2.917 2.917 2.678 2.755 8,593,568 -0.13(-4.64%)
Jul 01, 2013 2.898 2.946 2.831 2.889 6,420,980 +0.04(+1.34%)
Jun 28, 2013 2.602 2.850 2.592 2.850 12,448,122 +0.24(+9.16%)
Jun 27, 2013 2.621 2.659 2.535 2.611 10,586,042 +0.06(+2.25%)
Jun 26, 2013 2.611 2.659 2.544 2.554 8,313,744 -0.18(-6.64%)
Jun 25, 2013 2.755 2.812 2.716 2.735 6,096,061 +0.01(+0.35%)
Jun 24, 2013 2.802 2.802 2.688 2.726 9,788,010 -0.08(-2.73%)
Jun 21, 2013 2.889 2.927 2.802 2.802 24,147,478 -0.05(-1.68%)
Jun 20, 2013 2.927 2.955 2.774 2.850 13,781,489 -0.18(-5.99%)
Jun 19, 2013 3.137 3.166 2.984 3.032 8,060,101 -0.09(-2.76%)
Jun 18, 2013 3.175 3.242 3.108 3.118 6,819,465 -0.08(-2.40%)
Jun 17, 2013 3.262 3.262 3.156 3.195 6,884,012 -0.07(-2.05%)
Jun 14, 2013 3.405 3.438 3.252 3.262 9,948,963 -0.11(-3.40%)
Jun 13, 2013 3.309 3.415 3.309 3.376 5,423,548 +0.03(+0.86%)
Jun 12, 2013 3.348 3.482 3.328 3.348 8,505,382 +0.00(+0.00%)
Jun 11, 2013 3.348 3.424 3.309 3.348 7,478,229 -0.07(-1.96%)
Jun 10, 2013 3.395 3.482 3.290 3.415 10,622,211 +0.02(+0.56%)
Jun 07, 2013 3.539 3.577 3.386 3.395 12,973,039 -0.22(-6.08%)
Jun 06, 2013 3.654 3.701 3.539 3.615 14,828,176 -0.09(-2.33%)
Jun 05, 2013 3.711 3.788 3.577 3.701 10,887,330 -0.01(-0.26%)
Jun 04, 2013 3.721 3.769 3.682 3.711 4,630,855 -0.07(-1.77%)
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.