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

Hecla Mining Company (NY: HL )

5.970 +0.340 (+6.04%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 28, 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 (%)
Oct 30, 2009 4.035 4.072 3.622 3.857 19,359,374 -0.23(-5.73%)
Oct 29, 2009 3.772 4.138 3.772 4.091 15,177,492 +0.48(+13.25%)
Oct 28, 2009 3.932 4.007 3.556 3.613 21,010,760 -0.43(-10.67%)
Oct 27, 2009 4.072 4.115 3.894 4.044 12,670,707 -0.02(-0.46%)
Oct 26, 2009 4.466 4.551 4.016 4.063 18,590,026 -0.41(-9.22%)
Oct 23, 2009 4.485 4.523 4.438 4.476 11,980,528 -0.04(-0.83%)
Oct 22, 2009 4.485 4.579 4.420 4.513 9,459,374 +0.04(+0.84%)
Oct 21, 2009 4.429 4.739 4.401 4.476 17,031,478 +0.03(+0.63%)
Oct 20, 2009 4.410 4.495 4.410 4.448 9,832,497 -0.15(-3.27%)
Oct 19, 2009 4.532 4.654 4.438 4.598 7,281,478 +0.09(+2.08%)
Oct 16, 2009 4.457 4.542 4.373 4.504 8,355,436 +0.03(+0.63%)
Oct 15, 2009 4.495 4.560 4.438 4.476 9,768,091 -0.13(-2.85%)
Oct 14, 2009 4.635 4.673 4.532 4.607 13,461,953 +0.08(+1.87%)
Oct 13, 2009 4.504 4.588 4.373 4.523 13,307,237 +0.10(+2.34%)
Oct 12, 2009 4.551 4.579 4.373 4.420 14,125,382 -0.05(-1.05%)
Oct 09, 2009 4.645 4.645 4.298 4.466 16,168,280 -0.24(-5.18%)
Oct 08, 2009 4.710 4.785 4.598 4.710 20,854,924 +0.11(+2.45%)
Oct 07, 2009 4.560 4.598 4.438 4.598 15,410,149 +0.07(+1.45%)
Oct 06, 2009 4.363 4.664 4.354 4.532 21,231,696 +0.45(+11.03%)
Oct 05, 2009 3.866 4.110 3.828 4.082 10,138,255 +0.27(+7.14%)
Oct 02, 2009 3.753 4.025 3.706 3.810 9,692,721 -0.07(-1.69%)
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.