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

Hecla Mining Company (NY: HL )

4.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 5.995 5.807 5.807 5.807 6,264,470 -0.06(-0.96%)
Dec 30, 2009 5.807 5.948 5.751 5.863 7,584,788 -0.05(-0.79%)
Dec 29, 2009 5.995 6.042 5.882 5.910 5,388,878 -0.08(-1.41%)
Dec 28, 2009 6.220 6.253 5.948 5.995 9,661,601 -0.10(-1.69%)
Dec 24, 2009 6.136 6.192 6.070 6.098 4,243,930 +0.09(+1.57%)
Dec 23, 2009 5.901 6.089 5.882 6.004 10,551,417 +0.17(+2.90%)
Dec 22, 2009 5.891 5.938 5.600 5.835 13,911,198 -0.08(-1.42%)
Dec 21, 2009 6.070 6.108 5.835 5.919 10,109,659 -0.02(-0.32%)
Dec 18, 2009 5.910 6.089 5.798 5.938 25,593,416 +0.10(+1.77%)
Dec 17, 2009 6.183 6.202 5.835 5.835 16,583,505 -0.46(-7.31%)
Dec 16, 2009 6.296 6.427 6.249 6.296 12,043,909 +0.15(+2.45%)
Dec 15, 2009 6.164 6.333 6.061 6.145 10,175,532 -0.09(-1.51%)
Dec 14, 2009 6.230 6.258 6.183 6.239 10,165,120 +0.12(+2.00%)
Dec 11, 2009 6.267 6.343 6.014 6.117 13,929,885 -0.11(-1.81%)
Dec 10, 2009 6.230 6.333 6.108 6.230 14,681,130 +0.07(+1.07%)
Dec 09, 2009 5.910 6.202 5.854 6.164 20,493,774 +0.37(+6.32%)
Dec 08, 2009 6.173 6.173 5.741 5.798 27,580,912 -0.47(-7.50%)
Dec 07, 2009 6.117 6.436 5.929 6.267 24,486,618 -0.15(-2.34%)
Dec 04, 2009 6.483 6.577 6.108 6.418 31,994,980 -0.23(-3.39%)
Dec 03, 2009 6.841 6.944 6.596 6.643 19,537,828 -0.25(-3.68%)
Dec 02, 2009 6.794 7.019 6.747 6.897 28,092,418 +0.26(+3.97%)
Dec 01, 2009 6.436 6.737 6.427 6.634 26,222,922 +0.42(+6.81%)
Nov 30, 2009 5.910 6.220 5.873 6.211 18,398,982 +0.27(+4.59%)
Nov 27, 2009 5.798 6.164 5.638 5.938 13,656,224 -0.34(-5.39%)
Nov 25, 2009 6.230 6.343 6.173 6.277 12,782,203 +0.17(+2.77%)
Nov 24, 2009 6.108 6.145 5.901 6.108 12,268,275 +0.06(+0.93%)
Nov 23, 2009 6.296 6.361 5.985 6.051 19,856,944 +0.17(+2.88%)
Nov 20, 2009 5.769 5.929 5.666 5.882 14,052,953 -0.07(-1.11%)
Nov 19, 2009 5.798 6.004 5.544 5.948 19,959,088 +0.05(+0.80%)
Nov 18, 2009 6.070 6.145 5.779 5.901 25,353,226 +0.12(+2.11%)
Nov 17, 2009 5.422 5.788 5.365 5.779 20,974,134 +0.29(+5.31%)
Nov 16, 2009 5.187 5.581 5.177 5.487 22,024,794 +0.47(+9.36%)
Nov 13, 2009 5.008 5.140 4.895 5.018 13,396,460 +0.00(+0.00%)
Nov 12, 2009 5.121 5.187 4.961 5.018 14,022,050 -0.17(-3.26%)
Nov 11, 2009 5.281 5.318 5.083 5.187 14,912,989 +0.08(+1.66%)
Nov 10, 2009 5.093 5.168 4.905 5.102 13,778,108 -0.07(-1.27%)
Nov 09, 2009 5.159 5.328 5.102 5.168 18,832,936 +0.23(+4.76%)
Nov 06, 2009 4.726 4.999 4.708 4.933 19,400,932 +0.27(+5.85%)
Nov 05, 2009 4.651 4.745 4.604 4.661 12,626,966 +0.08(+1.64%)
Nov 04, 2009 4.689 4.848 4.548 4.585 27,260,332 +0.03(+0.62%)
Nov 03, 2009 4.059 4.585 3.909 4.557 31,843,950 +0.70(+18.00%)
Nov 02, 2009 3.965 4.087 3.712 3.862 19,691,568 +0.00(+0.00%)
Oct 30, 2009 4.040 4.078 3.627 3.862 19,332,620 -0.23(-5.73%)
Oct 29, 2009 3.777 4.144 3.777 4.097 15,156,518 +0.48(+13.25%)
Oct 28, 2009 3.937 4.012 3.561 3.618 20,981,724 -0.43(-10.67%)
Oct 27, 2009 4.078 4.120 3.899 4.050 12,653,198 -0.02(-0.46%)
Oct 26, 2009 4.473 4.557 4.022 4.069 18,564,336 -0.41(-9.22%)
Oct 23, 2009 4.491 4.529 4.444 4.482 11,963,972 -0.04(-0.83%)
Oct 22, 2009 4.491 4.585 4.426 4.520 9,446,302 +0.04(+0.84%)
Oct 21, 2009 4.435 4.745 4.407 4.482 17,007,942 +0.03(+0.63%)
Oct 20, 2009 4.416 4.501 4.416 4.454 9,818,909 -0.15(-3.27%)
Oct 19, 2009 4.538 4.661 4.444 4.604 7,271,415 +0.09(+2.08%)
Oct 16, 2009 4.463 4.548 4.379 4.510 8,343,890 +0.03(+0.63%)
Oct 15, 2009 4.501 4.567 4.444 4.482 9,754,592 -0.13(-2.85%)
Oct 14, 2009 4.642 4.679 4.538 4.614 13,443,350 +0.08(+1.87%)
Oct 13, 2009 4.510 4.595 4.379 4.529 13,288,847 +0.10(+2.34%)
Oct 12, 2009 4.557 4.585 4.379 4.426 14,105,862 -0.05(-1.05%)
Oct 09, 2009 4.651 4.651 4.304 4.473 16,145,937 -0.24(-5.18%)
Oct 08, 2009 4.717 4.792 4.604 4.717 20,826,104 +0.11(+2.45%)
Oct 07, 2009 4.567 4.604 4.444 4.604 15,388,853 +0.07(+1.45%)
Oct 06, 2009 4.369 4.670 4.360 4.538 21,202,356 +0.45(+11.03%)
Oct 05, 2009 3.871 4.116 3.834 4.087 10,124,244 +0.27(+7.14%)
Oct 02, 2009 3.759 4.031 3.712 3.815 9,679,327 -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.