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

Hecla Mining Company (NY: HL )

5.110 +0.060 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2017 6.244 6.259 6.157 6.234 7,245,711 +0.15(+2.38%)
Jan 30, 2017 6.205 6.254 6.065 6.089 6,817,874 -0.05(-0.79%)
Jan 27, 2017 5.925 6.147 5.915 6.138 5,168,938 +0.20(+3.43%)
Jan 26, 2017 5.963 6.041 5.905 5.934 6,476,073 -0.16(-2.70%)
Jan 25, 2017 5.954 6.138 5.910 6.099 7,349,945 -0.03(-0.47%)
Jan 24, 2017 6.215 6.418 6.070 6.128 11,327,909 -0.12(-1.86%)
Jan 23, 2017 6.012 6.263 5.954 6.244 8,878,784 +0.30(+5.05%)
Jan 20, 2017 5.828 5.973 5.808 5.944 6,321,152 +0.10(+1.66%)
Jan 19, 2017 5.750 5.929 5.741 5.847 5,338,750 -0.02(-0.33%)
Jan 18, 2017 5.896 5.997 5.789 5.867 6,498,030 -0.03(-0.49%)
Jan 17, 2017 5.973 5.992 5.867 5.896 6,890,087 +0.12(+2.01%)
Jan 13, 2017 5.779 5.779 5.779 0 +0.15(+2.75%)
Jan 12, 2017 5.760 5.828 5.576 5.624 7,733,290 +0.02(+0.35%)
Jan 11, 2017 5.615 5.712 5.460 5.605 7,586,251 -0.03(-0.52%)
Jan 10, 2017 5.537 5.731 5.537 5.634 8,209,450 +0.15(+2.83%)
Jan 09, 2017 5.586 5.644 5.441 5.479 6,801,621 -0.01(-0.18%)
Jan 06, 2017 5.566 5.663 5.402 5.489 8,366,568 -0.15(-2.74%)
Jan 05, 2017 5.470 5.789 5.441 5.644 10,055,524 +0.25(+4.67%)
Jan 04, 2017 5.392 5.431 5.266 5.392 9,861,460 +0.07(+1.27%)
Jan 03, 2017 5.131 5.334 5.092 5.324 10,301,180 +0.25(+4.96%)
Dec 30, 2016 5.073 5.073 5.073 0 -0.24(-4.55%)
Dec 29, 2016 5.150 5.315 5.121 5.315 12,318,400 +0.22(+4.37%)
Dec 28, 2016 5.179 5.181 5.068 5.092 10,287,693 -0.08(-1.50%)
Dec 27, 2016 5.218 5.218 5.053 5.169 12,722,434 +0.08(+1.52%)
Dec 23, 2016 5.092 5.092 5.092 0 +0.13(+2.53%)
Dec 22, 2016 5.073 5.199 4.952 4.966 11,858,761 -0.15(-2.84%)
Dec 21, 2016 5.179 5.208 5.053 5.111 11,361,284 -0.05(-0.94%)
Dec 20, 2016 5.150 5.208 4.976 5.160 20,555,426 -0.14(-2.56%)
Dec 19, 2016 5.199 5.344 5.150 5.295 17,884,860 +0.08(+1.48%)
Dec 16, 2016 5.286 5.382 5.131 5.218 26,136,804 -0.03(-0.55%)
Dec 15, 2016 5.441 5.489 5.140 5.247 23,158,356 -0.45(-7.82%)
Dec 14, 2016 6.012 6.079 5.673 5.692 14,867,089 -0.24(-4.08%)
Dec 13, 2016 5.847 5.979 5.770 5.934 15,141,542 +0.08(+1.32%)
Dec 12, 2016 5.867 6.012 5.818 5.857 11,556,665 +0.07(+1.17%)
Dec 09, 2016 6.050 6.109 5.692 5.789 21,916,712 -0.33(-5.38%)
Dec 08, 2016 6.205 6.225 6.031 6.118 11,974,604 -0.08(-1.25%)
Dec 07, 2016 6.341 6.409 6.128 6.196 12,630,954 +0.13(+2.07%)
Dec 06, 2016 6.292 6.447 6.002 6.070 17,067,368 -0.22(-3.54%)
Dec 05, 2016 6.060 6.410 5.992 6.292 15,786,986 +0.14(+2.20%)
Dec 02, 2016 5.876 6.196 5.837 6.157 15,200,128 +0.32(+5.47%)
Dec 01, 2016 5.818 5.983 5.663 5.837 14,805,514 -0.05(-0.82%)
Nov 30, 2016 5.963 6.000 5.702 5.886 18,177,978 -0.15(-2.56%)
Nov 29, 2016 5.808 6.109 5.721 6.041 15,839,748 +0.08(+1.30%)
Nov 28, 2016 5.983 6.002 5.779 5.963 17,213,680 +0.13(+2.16%)
Nov 25, 2016 5.750 5.925 5.683 5.837 9,323,940 +0.12(+2.03%)
Nov 23, 2016 5.721 5.721 5.721 0 -0.34(-5.59%)
Nov 22, 2016 6.041 6.099 5.794 6.060 15,259,726 +0.12(+1.95%)
Nov 21, 2016 5.828 6.050 5.818 5.944 12,717,558 +0.19(+3.37%)
Nov 18, 2016 5.731 5.867 5.634 5.750 14,454,521 -0.05(-0.83%)
Nov 17, 2016 5.944 6.070 5.683 5.799 9,674,377 -0.12(-2.08%)
Nov 16, 2016 6.087 6.106 5.680 5.922 9,973,951 -0.18(-3.01%)
Nov 15, 2016 5.680 6.135 5.680 6.106 10,266,122 +0.35(+6.05%)
Nov 14, 2016 5.700 5.922 5.467 5.758 13,466,942 -0.08(-1.33%)
Nov 11, 2016 6.222 6.319 5.738 5.835 12,121,907 -0.30(-4.89%)
Nov 10, 2016 6.851 6.851 6.087 6.135 16,864,166 -0.87(-12.43%)
Nov 09, 2016 7.199 7.393 6.919 7.006 22,786,804 +0.07(+0.98%)
Nov 08, 2016 6.387 7.112 6.358 6.938 33,646,316 +0.53(+8.31%)
Nov 07, 2016 6.058 6.454 6.000 6.406 22,985,674 +0.15(+2.48%)
Nov 04, 2016 6.048 6.271 6.048 6.251 14,293,676 +0.16(+2.70%)
Nov 03, 2016 5.874 6.116 5.845 6.087 7,934,228 +0.15(+2.44%)
Nov 02, 2016 6.183 6.271 5.854 5.942 12,842,431 -0.11(-1.76%)
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.