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

Hecla Mining Company (NY: HL )

5.110 +0.060 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2009 5.908 6.218 5.871 6.209 18,405,090 +0.27(+4.59%)
Nov 27, 2009 5.796 6.162 5.636 5.937 13,660,757 -0.34(-5.39%)
Nov 25, 2009 6.228 6.340 6.171 6.275 12,786,446 +0.17(+2.77%)
Nov 24, 2009 6.106 6.143 5.899 6.106 12,272,347 +0.06(+0.93%)
Nov 23, 2009 6.293 6.359 5.983 6.049 19,863,536 +0.17(+2.88%)
Nov 20, 2009 5.767 5.927 5.664 5.880 14,057,618 -0.07(-1.11%)
Nov 19, 2009 5.796 6.002 5.542 5.946 19,965,714 +0.05(+0.80%)
Nov 18, 2009 6.068 6.143 5.777 5.899 25,361,642 +0.12(+2.11%)
Nov 17, 2009 5.420 5.786 5.364 5.777 20,981,096 +0.29(+5.31%)
Nov 16, 2009 5.185 5.580 5.176 5.486 22,032,104 +0.47(+9.36%)
Nov 13, 2009 5.007 5.138 4.894 5.016 13,400,906 +0.00(+0.00%)
Nov 12, 2009 5.119 5.185 4.960 5.016 14,026,704 -0.17(-3.26%)
Nov 11, 2009 5.279 5.317 5.082 5.185 14,917,940 +0.08(+1.66%)
Nov 10, 2009 5.091 5.166 4.903 5.101 13,782,681 -0.07(-1.27%)
Nov 09, 2009 5.157 5.326 5.101 5.166 18,839,186 +0.23(+4.76%)
Nov 06, 2009 4.725 4.997 4.706 4.931 19,407,372 +0.27(+5.85%)
Nov 05, 2009 4.650 4.744 4.603 4.659 12,631,157 +0.08(+1.64%)
Nov 04, 2009 4.687 4.847 4.546 4.584 27,269,380 +0.03(+0.62%)
Nov 03, 2009 4.058 4.584 3.908 4.556 31,854,520 +0.70(+18.00%)
Nov 02, 2009 3.964 4.086 3.710 3.861 19,698,106 +0.00(+0.00%)
Oct 30, 2009 4.039 4.077 3.626 3.861 19,339,038 -0.23(-5.73%)
Oct 29, 2009 3.776 4.142 3.776 4.095 15,161,549 +0.48(+13.25%)
Oct 28, 2009 3.936 4.011 3.560 3.616 20,988,688 -0.43(-10.67%)
Oct 27, 2009 4.077 4.119 3.898 4.048 12,657,398 -0.02(-0.46%)
Oct 26, 2009 4.471 4.556 4.020 4.067 18,570,498 -0.41(-9.22%)
Oct 23, 2009 4.490 4.528 4.443 4.481 11,967,943 -0.04(-0.83%)
Oct 22, 2009 4.490 4.584 4.424 4.518 9,449,437 +0.04(+0.84%)
Oct 21, 2009 4.434 4.744 4.405 4.481 17,013,588 +0.03(+0.63%)
Oct 20, 2009 4.415 4.499 4.415 4.452 9,822,168 -0.15(-3.27%)
Oct 19, 2009 4.537 4.659 4.443 4.603 7,273,829 +0.09(+2.08%)
Oct 16, 2009 4.462 4.546 4.377 4.509 8,346,659 +0.03(+0.63%)
Oct 15, 2009 4.499 4.565 4.443 4.481 9,757,830 -0.13(-2.85%)
Oct 14, 2009 4.640 4.678 4.537 4.612 13,447,812 +0.08(+1.87%)
Oct 13, 2009 4.509 4.593 4.377 4.528 13,293,258 +0.10(+2.34%)
Oct 12, 2009 4.556 4.584 4.377 4.424 14,110,545 -0.05(-1.05%)
Oct 09, 2009 4.650 4.650 4.302 4.471 16,151,297 -0.24(-5.18%)
Oct 08, 2009 4.715 4.791 4.603 4.715 20,833,016 +0.11(+2.45%)
Oct 07, 2009 4.565 4.603 4.443 4.603 15,393,961 +0.07(+1.45%)
Oct 06, 2009 4.368 4.668 4.358 4.537 21,209,392 +0.45(+11.03%)
Oct 05, 2009 3.870 4.114 3.832 4.086 10,127,605 +0.27(+7.14%)
Oct 02, 2009 3.757 4.030 3.710 3.814 9,682,540 -0.07(-1.70%)
Oct 01, 2009 4.161 4.161 3.804 3.879 11,841,076 -0.24(-5.92%)
Sep 30, 2009 4.133 4.199 3.973 4.124 11,284,770 +0.10(+2.57%)
Sep 29, 2009 3.945 4.086 3.898 4.020 9,343,894 -0.02(-0.47%)
Sep 28, 2009 3.861 4.058 3.861 4.039 10,450,480 +0.20(+5.13%)
Sep 25, 2009 3.842 3.936 3.729 3.842 10,089,736 -0.08(-1.92%)
Sep 24, 2009 4.105 4.171 3.851 3.917 13,478,736 -0.16(-3.92%)
Sep 23, 2009 4.283 4.330 4.077 4.077 11,733,306 -0.18(-4.19%)
Sep 22, 2009 4.321 4.358 4.208 4.255 11,226,070 +0.20(+4.86%)
Sep 21, 2009 3.945 4.095 3.785 4.058 15,540,631 +0.00(+0.00%)
Sep 18, 2009 4.246 4.311 4.011 4.058 20,186,386 -0.19(-4.42%)
Sep 17, 2009 4.687 4.697 4.002 4.246 26,480,164 -0.28(-6.21%)
Sep 16, 2009 4.612 4.734 4.518 4.527 18,670,042 +0.19(+4.31%)
Sep 15, 2009 4.171 4.452 4.105 4.340 14,239,662 +0.17(+4.05%)
Sep 14, 2009 4.105 4.283 4.039 4.171 16,563,539 +0.05(+1.14%)
Sep 11, 2009 4.171 4.405 3.936 4.124 20,509,752 +0.18(+4.52%)
Sep 10, 2009 3.551 3.955 3.475 3.945 20,901,760 +0.41(+11.70%)
Sep 09, 2009 3.616 3.710 3.400 3.532 16,668,814 +0.02(+0.53%)
Sep 08, 2009 3.429 3.720 3.410 3.513 27,491,446 +0.27(+8.41%)
Sep 04, 2009 3.156 3.259 3.090 3.241 14,417,017 +0.08(+2.68%)
Sep 03, 2009 3.034 3.194 2.949 3.156 18,530,162 +0.22(+7.35%)
Sep 02, 2009 2.771 2.968 2.705 2.940 14,703,750 +0.23(+8.30%)
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.