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 -0.030 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2011 10.34 10.41 9.149 9.534 28,174,320 -0.60(-5.93%)
Feb 25, 2011 9.553 10.16 9.553 10.14 13,069,198 +0.66(+6.94%)
Feb 24, 2011 9.938 9.938 9.431 9.478 12,842,612 -0.43(-4.36%)
Feb 23, 2011 9.778 10.11 9.722 9.910 12,806,114 +0.14(+1.44%)
Feb 22, 2011 10.37 10.41 9.731 9.769 16,918,656 -0.17(-1.70%)
Feb 18, 2011 9.750 10.11 9.694 9.938 18,759,256 +0.29(+3.02%)
Feb 17, 2011 9.506 9.675 9.374 9.647 10,186,385 +0.26(+2.80%)
Feb 16, 2011 9.440 9.487 9.121 9.384 13,577,419 -0.15(-1.58%)
Feb 15, 2011 9.468 9.619 9.421 9.534 11,300,954 +0.30(+3.26%)
Feb 14, 2011 9.046 9.327 9.046 9.234 8,569,742 +0.27(+3.04%)
Feb 11, 2011 9.074 9.168 8.848 8.961 8,434,627 -0.03(-0.31%)
Feb 10, 2011 8.707 9.036 8.548 8.989 10,511,175 +0.11(+1.27%)
Feb 09, 2011 9.252 9.318 8.839 8.877 12,345,728 -0.35(-3.77%)
Feb 08, 2011 9.262 9.337 9.149 9.224 10,046,362 +0.16(+1.76%)
Feb 07, 2011 9.196 9.358 9.046 9.064 10,640,454 -0.02(-0.21%)
Feb 04, 2011 9.318 9.440 9.027 9.083 14,326,237 -0.16(-1.73%)
Feb 03, 2011 8.736 9.299 8.538 9.243 14,203,571 +0.58(+6.72%)
Feb 02, 2011 8.792 8.820 8.548 8.661 8,718,568 -0.12(-1.39%)
Feb 01, 2011 8.595 8.811 8.463 8.783 11,048,806 +0.33(+3.89%)
Jan 31, 2011 8.454 8.642 8.304 8.454 13,578,212 -0.08(-0.99%)
Jan 28, 2011 8.041 8.736 7.984 8.538 21,376,316 +0.46(+5.70%)
Jan 27, 2011 8.510 8.548 8.041 8.078 16,126,263 -0.44(-5.18%)
Jan 26, 2011 7.918 8.529 7.900 8.520 16,727,171 +0.62(+7.85%)
Jan 25, 2011 7.872 7.947 7.693 7.900 17,315,276 -0.11(-1.41%)
Jan 24, 2011 8.059 8.294 7.918 8.012 13,674,720 -0.10(-1.27%)
Jan 21, 2011 8.369 8.454 8.106 8.116 14,180,616 -0.29(-3.46%)
Jan 20, 2011 8.557 8.567 8.172 8.407 20,710,152 -0.52(-5.79%)
Jan 19, 2011 9.374 9.431 8.895 8.924 9,717,815 -0.24(-2.66%)
Jan 18, 2011 9.121 9.280 9.093 9.168 8,871,301 +0.17(+1.88%)
Jan 14, 2011 8.952 9.111 8.877 8.999 11,492,204 -0.16(-1.74%)
Jan 13, 2011 9.713 9.750 9.083 9.158 13,372,803 -0.53(-5.43%)
Jan 12, 2011 9.769 9.807 9.543 9.684 8,534,144 -0.04(-0.39%)
Jan 11, 2011 9.675 9.816 9.590 9.722 10,067,146 +0.25(+2.68%)
Jan 10, 2011 9.459 9.553 9.299 9.468 9,086,965 +0.06(+0.60%)
Jan 07, 2011 9.130 9.628 9.111 9.412 14,364,507 +0.09(+1.01%)
Jan 06, 2011 9.760 9.788 9.299 9.318 14,512,986 -0.48(-4.89%)
Jan 05, 2011 9.543 9.853 9.280 9.797 17,493,252 -0.05(-0.48%)
Jan 04, 2011 10.36 10.41 9.506 9.844 24,188,260 -0.71(-6.76%)
Jan 03, 2011 10.73 10.86 10.48 10.56 14,680,689 -0.02(-0.18%)
Dec 31, 2010 10.54 10.72 10.45 10.58 5,954,351 +0.12(+1.17%)
Dec 30, 2010 10.68 10.75 10.40 10.45 8,085,422 -0.20(-1.85%)
Dec 29, 2010 10.69 10.82 10.61 10.65 10,152,178 +0.09(+0.89%)
Dec 28, 2010 10.31 10.65 10.20 10.56 18,404,408 +0.54(+5.44%)
Dec 27, 2010 10.21 10.22 9.947 10.01 7,093,682 -0.10(-1.02%)
Dec 23, 2010 9.976 10.27 9.872 10.12 9,028,987 +0.03(+0.28%)
Dec 22, 2010 10.33 10.37 10.09 10.09 9,652,999 -0.18(-1.74%)
Dec 21, 2010 10.23 10.36 10.07 10.27 8,902,160 +0.06(+0.55%)
Dec 20, 2010 10.07 10.24 9.882 10.21 9,776,850 +0.25(+2.55%)
Dec 17, 2010 9.957 10.14 9.863 9.957 15,964,373 +0.03(+0.28%)
Dec 16, 2010 10.07 10.07 9.647 9.929 15,912,934 -0.15(-1.49%)
Dec 15, 2010 10.16 10.37 10.08 10.08 13,754,318 -0.28(-2.72%)
Dec 14, 2010 10.38 10.61 10.22 10.36 15,757,509 +0.03(+0.27%)
Dec 13, 2010 10.40 10.59 10.24 10.33 16,485,980 +0.30(+3.00%)
Dec 10, 2010 9.713 10.07 9.506 10.03 13,017,908 +0.23(+2.30%)
Dec 09, 2010 9.788 9.966 9.637 9.807 14,691,464 +0.20(+2.05%)
Dec 08, 2010 9.731 9.750 9.299 9.609 23,160,786 -0.26(-2.66%)
Dec 07, 2010 10.68 10.71 9.863 9.872 28,557,378 -0.23(-2.32%)
Dec 06, 2010 10.14 10.38 9.985 10.11 19,323,976 +0.24(+2.48%)
Dec 03, 2010 9.262 9.919 9.177 9.863 22,043,106 +0.70(+7.69%)
Dec 02, 2010 9.140 9.337 9.036 9.158 15,258,503 +0.03(+0.31%)
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.