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 (%)
Dec 31, 2009 5.989 5.801 5.801 5.801 6,271,057 -0.06(-0.96%)
Dec 30, 2009 5.801 5.942 5.745 5.857 7,592,763 -0.05(-0.79%)
Dec 29, 2009 5.989 6.035 5.876 5.904 5,394,545 -0.08(-1.41%)
Dec 28, 2009 6.214 6.247 5.942 5.989 9,671,760 -0.10(-1.69%)
Dec 24, 2009 6.129 6.186 6.064 6.092 4,248,392 +0.09(+1.56%)
Dec 23, 2009 5.895 6.082 5.876 5.998 10,562,512 +0.17(+2.90%)
Dec 22, 2009 5.885 5.932 5.594 5.829 13,925,826 -0.08(-1.42%)
Dec 21, 2009 6.064 6.101 5.829 5.913 10,120,289 -0.02(-0.32%)
Dec 18, 2009 5.904 6.082 5.791 5.932 25,620,328 +0.10(+1.77%)
Dec 17, 2009 6.176 6.195 5.829 5.829 16,600,943 -0.46(-7.31%)
Dec 16, 2009 6.289 6.420 6.242 6.289 12,056,573 +0.15(+2.45%)
Dec 15, 2009 6.158 6.326 6.054 6.139 10,186,232 -0.09(-1.51%)
Dec 14, 2009 6.223 6.251 6.176 6.233 10,175,809 +0.12(+2.00%)
Dec 11, 2009 6.261 6.336 6.007 6.111 13,944,532 -0.11(-1.81%)
Dec 10, 2009 6.223 6.326 6.101 6.223 14,696,567 +0.07(+1.07%)
Dec 09, 2009 5.904 6.195 5.848 6.158 20,515,324 +0.37(+6.32%)
Dec 08, 2009 6.167 6.167 5.735 5.791 27,609,914 -0.47(-7.50%)
Dec 07, 2009 6.111 6.430 5.923 6.261 24,512,366 -0.15(-2.34%)
Dec 04, 2009 6.477 6.571 6.101 6.411 32,028,622 -0.23(-3.39%)
Dec 03, 2009 6.833 6.937 6.589 6.636 19,558,372 -0.25(-3.68%)
Dec 02, 2009 6.786 7.012 6.739 6.890 28,121,958 +0.26(+3.97%)
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.