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 (%)
Sep 30, 2016 5.686 5.734 5.502 5.512 8,621,605 -0.05(-0.87%)
Sep 29, 2016 5.531 5.686 5.492 5.560 10,435,868 -0.07(-1.20%)
Sep 28, 2016 5.444 5.705 5.347 5.628 10,238,390 +0.21(+3.93%)
Sep 27, 2016 5.589 5.589 5.270 5.415 12,225,713 -0.21(-3.78%)
Sep 26, 2016 5.754 5.879 5.628 5.628 6,891,597 -0.17(-3.00%)
Sep 23, 2016 5.899 5.995 5.725 5.802 7,792,280 -0.15(-2.60%)
Sep 22, 2016 5.937 6.174 5.841 5.957 13,523,619 +0.09(+1.48%)
Sep 21, 2016 5.560 5.894 5.555 5.870 14,308,647 +0.39(+7.05%)
Sep 20, 2016 5.367 5.492 5.347 5.483 7,331,782 +0.08(+1.43%)
Sep 19, 2016 5.415 5.512 5.347 5.405 10,670,052 +0.08(+1.45%)
Sep 16, 2016 5.309 5.531 5.299 5.328 75,755,688 -0.06(-1.08%)
Sep 15, 2016 5.193 5.463 5.038 5.386 16,563,979 +0.21(+4.11%)
Sep 14, 2016 5.309 5.425 5.115 5.173 14,299,538 -0.05(-0.93%)
Sep 13, 2016 5.579 5.579 5.096 5.222 19,366,728 -0.38(-6.74%)
Sep 12, 2016 5.347 5.628 5.280 5.599 15,133,845 +0.12(+2.12%)
Sep 09, 2016 5.947 5.947 5.425 5.483 13,011,836 -0.55(-9.13%)
Sep 08, 2016 6.092 6.198 5.966 6.034 8,725,936 -0.06(-0.95%)
Sep 07, 2016 6.111 6.111 5.879 6.092 11,746,172 +0.00(+0.00%)
Sep 06, 2016 5.937 6.102 5.850 6.092 13,219,043 +0.38(+6.60%)
Sep 02, 2016 5.754 5.715 5.715 5.715 12,549,610 +0.19(+3.50%)
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.