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

Hecla Mining Company (NY: HL )

5.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 30, 2010 5.702 5.758 5.589 5.608 13,639,611 -0.01(-0.17%)
Apr 29, 2010 5.655 5.730 5.542 5.617 14,999,184 -0.08(-1.32%)
Apr 28, 2010 5.533 5.749 5.457 5.692 16,501,898 +0.20(+3.59%)
Apr 27, 2010 5.467 5.598 5.401 5.495 638 -0.04(-0.68%)
Apr 26, 2010 5.561 5.636 5.504 5.533 8,351,297 -0.02(-0.34%)
Apr 23, 2010 5.420 5.556 5.364 5.551 10,142,289 +0.08(+1.37%)
Apr 22, 2010 5.317 5.486 5.213 5.476 8,674,872 +0.09(+1.75%)
Apr 21, 2010 5.364 5.410 5.185 5.382 9,422,105 +0.05(+0.88%)
Apr 20, 2010 5.288 5.401 5.288 5.335 729 +0.11(+2.16%)
Apr 19, 2010 5.232 5.270 5.110 5.223 9,708,454 -0.08(-1.42%)
Apr 16, 2010 5.420 5.457 5.213 5.298 14,773,092 -0.19(-3.42%)
Apr 15, 2010 5.476 5.561 5.457 5.486 7,456,786 -0.01(-0.17%)
Apr 14, 2010 5.495 5.542 5.420 5.495 10,003,518 +0.05(+0.86%)
Apr 13, 2010 5.561 5.561 5.317 5.448 13,712,716 -0.14(-2.52%)
Apr 12, 2010 5.739 5.805 5.551 5.589 10,650,258 -0.16(-2.78%)
Apr 09, 2010 5.739 5.824 5.702 5.749 10,119,673 +0.09(+1.66%)
Apr 08, 2010 5.627 5.716 5.514 5.655 8,540,470 -0.01(-0.17%)
Apr 07, 2010 5.570 5.777 5.561 5.664 15,133,535 +0.12(+2.20%)
Apr 06, 2010 5.486 5.561 5.448 5.542 7,294,760 +0.07(+1.20%)
Apr 05, 2010 5.457 5.561 5.401 5.476 8,794,633 +0.08(+1.57%)
Apr 01, 2010 5.260 5.392 5.392 5.392 10,377,711 +0.25(+4.94%)
Mar 31, 2010 5.157 5.232 5.119 5.138 8,996,769 +0.05(+0.92%)
Mar 30, 2010 5.157 5.185 5.025 5.091 7,918,651 +0.00(+0.00%)
Mar 29, 2010 5.119 5.176 5.063 5.091 10,132,606 +0.08(+1.69%)
Mar 26, 2010 5.007 5.044 4.884 5.007 9,036,983 +0.14(+2.90%)
Mar 25, 2010 5.091 5.147 4.856 4.866 11,157,178 -0.14(-2.81%)
Mar 24, 2010 5.157 5.176 4.997 5.007 11,573,572 -0.27(-5.16%)
Mar 23, 2010 5.072 5.345 4.995 5.279 11,965,930 +0.19(+3.69%)
Mar 22, 2010 4.978 5.147 4.903 5.091 10,854,186 -0.07(-1.27%)
Mar 19, 2010 5.345 5.382 5.110 5.157 17,431,930 -0.20(-3.68%)
Mar 18, 2010 5.542 5.594 5.317 5.354 10,757,521 -0.15(-2.73%)
Mar 17, 2010 5.420 5.589 5.401 5.504 11,673,550 +0.09(+1.74%)
Mar 16, 2010 5.288 5.410 5.260 5.410 11,067,596 +0.25(+4.92%)
Mar 15, 2010 5.176 5.185 5.054 5.157 6,596,478 -0.01(-0.18%)
Mar 12, 2010 5.251 5.288 5.119 5.166 7,160,933 -0.06(-1.08%)
Mar 11, 2010 5.101 5.251 4.978 5.223 8,964,164 +0.06(+1.09%)
Mar 10, 2010 5.307 5.354 5.091 5.166 10,211,720 -0.06(-1.08%)
Mar 09, 2010 5.157 5.335 5.129 5.223 8,313,327 -0.07(-1.24%)
Mar 08, 2010 5.307 5.401 5.232 5.288 7,184,974 -0.02(-0.35%)
Mar 05, 2010 5.204 5.345 5.204 5.307 8,289,579 +0.16(+3.10%)
Mar 04, 2010 5.166 5.223 5.016 5.147 8,093,502 -0.08(-1.44%)
Mar 03, 2010 5.288 5.382 5.213 5.223 11,784,315 +0.04(+0.72%)
Mar 02, 2010 5.072 5.288 5.025 5.185 12,960,985 +0.18(+3.56%)
Mar 01, 2010 4.922 5.016 4.809 5.007 9,690,159 +0.12(+2.50%)
Feb 26, 2010 4.884 4.931 4.791 4.884 9,607,776 +0.02(+0.39%)
Feb 25, 2010 4.584 4.884 4.509 4.866 12,931,624 +0.18(+3.81%)
Feb 24, 2010 4.697 4.781 4.650 4.687 10,925,447 -0.03(-0.60%)
Feb 23, 2010 4.931 4.978 4.621 4.715 16,000,310 -0.26(-5.28%)
Feb 22, 2010 4.997 5.082 4.922 4.978 10,271,313 +0.03(+0.57%)
Feb 19, 2010 4.922 5.082 4.838 4.950 10,606,078 -0.03(-0.57%)
Feb 18, 2010 5.063 5.166 4.941 4.978 13,355,917 -0.09(-1.85%)
Feb 17, 2010 5.317 5.364 4.988 5.072 16,938,400 -0.10(-2.00%)
Feb 16, 2010 5.016 5.185 4.978 5.176 18,490,330 +0.37(+7.62%)
Feb 12, 2010 4.697 4.809 4.809 4.809 13,472,181 -0.06(-1.16%)
Feb 11, 2010 4.593 4.875 4.528 4.866 14,708,083 +0.32(+7.02%)
Feb 10, 2010 4.603 4.659 4.424 4.546 12,983,038 -0.05(-1.02%)
Feb 09, 2010 4.490 4.640 4.405 4.593 17,107,510 +0.10(+2.30%)
Feb 08, 2010 4.565 4.631 4.265 4.490 16,305,856 -0.06(-1.24%)
Feb 05, 2010 4.189 4.546 4.011 4.546 24,887,136 +0.30(+7.08%)
Feb 04, 2010 4.668 4.687 4.236 4.246 22,852,574 -0.61(-12.57%)
Feb 03, 2010 4.828 4.988 4.772 4.856 13,295,334 +0.08(+1.57%)
Feb 02, 2010 4.931 4.978 4.753 4.781 15,611,633 +0.06(+1.19%)
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.