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

Hecla Mining Company (NY: HL )

5.770 -0.170 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 31, 2016 3.789 3.963 3.716 3.925 7,972,037 +0.14(+3.84%)
May 27, 2016 3.867 3.780 3.780 3.780 7,783,368 -0.14(-3.69%)
May 26, 2016 4.041 4.118 3.886 3.925 7,743,719 -0.03(-0.73%)
May 25, 2016 3.770 4.002 3.702 3.954 10,619,142 +0.21(+5.68%)
May 24, 2016 3.934 3.992 3.722 3.741 12,224,793 -0.36(-8.73%)
May 23, 2016 4.021 4.186 3.954 4.099 6,277,077 +0.00(+0.06%)
May 20, 2016 4.048 4.106 3.971 4.096 6,260,988 +0.09(+2.17%)
May 19, 2016 3.845 4.057 3.768 4.009 7,611,403 +0.03(+0.73%)
May 18, 2016 4.386 4.425 3.922 3.980 12,494,787 -0.44(-10.04%)
May 17, 2016 4.289 4.569 4.241 4.425 12,061,699 +0.15(+3.62%)
May 16, 2016 4.367 4.405 4.183 4.270 8,597,239 +0.06(+1.38%)
May 13, 2016 4.164 4.367 4.135 4.212 11,185,046 +0.08(+1.87%)
May 12, 2016 4.135 4.270 4.096 4.135 10,582,024 -0.01(-0.23%)
May 11, 2016 4.106 4.183 3.971 4.144 10,684,710 +0.13(+3.13%)
May 10, 2016 3.835 4.053 3.787 4.019 9,167,779 +0.18(+4.79%)
May 09, 2016 4.000 4.000 3.826 3.835 11,313,663 -0.31(-7.46%)
May 06, 2016 4.000 4.154 3.951 4.144 14,495,877 +0.25(+6.45%)
May 05, 2016 3.903 4.106 3.864 3.893 16,967,710 +0.14(+3.87%)
May 04, 2016 3.816 4.009 3.710 3.748 10,523,920 -0.16(-4.20%)
May 03, 2016 4.067 4.086 3.768 3.913 12,810,906 -0.16(-4.03%)
May 02, 2016 4.212 4.212 3.990 4.077 12,697,424 -0.09(-2.09%)
Apr 29, 2016 4.048 4.193 4.038 4.164 14,526,861 +0.19(+4.87%)
Apr 28, 2016 3.845 4.106 3.777 3.971 13,760,917 +0.15(+4.05%)
Apr 27, 2016 3.826 3.855 3.681 3.816 9,820,863 +0.02(+0.51%)
Apr 26, 2016 3.642 3.806 3.594 3.797 9,355,174 +0.18(+5.08%)
Apr 25, 2016 3.623 3.719 3.570 3.613 8,494,948 +0.02(+0.54%)
Apr 22, 2016 3.719 3.816 3.508 3.594 11,877,987 -0.12(-3.13%)
Apr 21, 2016 3.729 3.826 3.584 3.710 11,673,739 +0.14(+3.78%)
Apr 20, 2016 3.729 3.884 3.555 3.574 15,304,597 -0.14(-3.90%)
Apr 19, 2016 3.430 3.826 3.362 3.719 17,060,910 +0.48(+14.93%)
Apr 18, 2016 3.188 3.294 3.140 3.236 6,943,400 +0.09(+2.76%)
Apr 15, 2016 3.004 3.178 2.956 3.149 6,635,316 +0.17(+5.84%)
Apr 14, 2016 3.053 3.082 2.908 2.975 6,808,747 -0.09(-2.84%)
Apr 13, 2016 3.033 3.130 2.995 3.062 6,218,627 -0.01(-0.31%)
Apr 12, 2016 3.053 3.082 2.975 3.072 8,412,265 +0.04(+1.27%)
Apr 11, 2016 2.898 3.043 2.898 3.033 11,665,824 +0.17(+6.08%)
Apr 08, 2016 2.715 2.869 2.715 2.860 7,556,007 +0.09(+3.14%)
Apr 07, 2016 2.782 2.811 2.739 2.773 7,115,925 +0.04(+1.41%)
Apr 06, 2016 2.676 2.753 2.647 2.734 4,111,042 +0.02(+0.71%)
Apr 05, 2016 2.695 2.729 2.618 2.715 4,217,040 +0.08(+2.93%)
Apr 04, 2016 2.715 2.753 2.637 2.637 5,218,224 -0.11(-3.87%)
Apr 01, 2016 2.579 2.753 2.570 2.744 5,439,471 +0.06(+2.16%)
Mar 31, 2016 2.773 2.802 2.688 2.686 4,127,831 -0.03(-1.07%)
Mar 30, 2016 2.705 2.811 2.686 2.715 6,875,443 -0.03(-1.06%)
Mar 29, 2016 2.618 2.753 2.570 2.744 8,030,684 +0.14(+5.58%)
Mar 28, 2016 2.628 2.637 2.550 2.599 4,371,388 +0.00(+0.00%)
Mar 24, 2016 2.579 2.599 2.599 2.599 6,868,356 +0.05(+1.89%)
Mar 23, 2016 2.618 2.691 2.541 2.550 9,946,059 -0.20(-7.37%)
Mar 22, 2016 2.821 2.840 2.695 2.753 6,916,648 -0.03(-1.04%)
Mar 21, 2016 2.763 2.850 2.744 2.782 6,434,415 +0.03(+1.05%)
Mar 18, 2016 2.676 2.826 2.676 2.753 17,521,158 +0.05(+1.79%)
Mar 17, 2016 2.734 2.850 2.666 2.705 14,051,418 +0.01(+0.36%)
Mar 16, 2016 2.463 2.719 2.396 2.695 9,902,258 +0.21(+8.24%)
Mar 15, 2016 2.567 2.567 2.422 2.490 10,462,552 -0.08(-3.01%)
Mar 14, 2016 2.644 2.678 2.519 2.567 8,398,929 -0.03(-1.12%)
Mar 11, 2016 2.587 2.664 2.548 2.596 8,881,963 +0.01(+0.37%)
Mar 10, 2016 2.587 2.673 2.529 2.587 11,454,684 +0.06(+2.29%)
Mar 09, 2016 2.413 2.558 2.384 2.529 7,243,865 +0.03(+1.16%)
Mar 08, 2016 2.780 2.799 2.480 2.500 11,028,427 -0.27(-9.76%)
Mar 07, 2016 2.654 2.818 2.616 2.770 10,899,449 +0.20(+7.89%)
Mar 04, 2016 2.635 2.789 2.558 2.567 11,330,114 -0.04(-1.48%)
Mar 03, 2016 2.480 2.654 2.480 2.606 10,606,992 +0.12(+4.65%)
Mar 02, 2016 2.413 2.519 2.403 2.490 7,095,245 +0.06(+2.38%)
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.