Skip to main content

Hecla Mining Company (NY: HL )

4.810 +0.320 (+7.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 3.996 4.062 3.901 4.043 4,975,976 +0.01(+0.23%)
Apr 27, 2012 4.062 4.109 3.986 4.034 3,248,089 +0.00(+0.00%)
Apr 26, 2012 3.930 4.034 3.920 4.034 3,388,675 +0.11(+2.89%)
Apr 25, 2012 3.826 3.958 3.807 3.920 4,202,543 +0.12(+3.23%)
Apr 24, 2012 3.816 3.854 3.779 3.798 3,145,827 +0.04(+1.01%)
Apr 23, 2012 3.826 3.826 3.722 3.760 5,302,795 -0.10(-2.69%)
Apr 20, 2012 3.930 3.996 3.854 3.864 3,899,069 -0.02(-0.49%)
Apr 19, 2012 3.920 3.958 3.864 3.883 3,985,035 -0.02(-0.48%)
Apr 18, 2012 3.958 3.986 3.892 3.901 3,502,261 -0.08(-1.90%)
Apr 17, 2012 3.977 4.043 3.930 3.977 3,889,215 +0.05(+1.20%)
Apr 16, 2012 3.977 4.072 3.883 3.930 3,860,402 -0.04(-0.95%)
Apr 13, 2012 4.100 4.128 3.968 3.968 3,824,303 -0.16(-3.89%)
Apr 12, 2012 3.968 4.166 3.958 4.128 7,360,812 +0.18(+4.55%)
Apr 11, 2012 4.100 4.119 3.949 3.949 4,331,945 -0.13(-3.24%)
Apr 10, 2012 3.977 4.090 3.864 4.081 6,916,164 +0.17(+4.35%)
Apr 09, 2012 3.986 4.081 3.911 3.911 5,997,948 -0.13(-3.27%)
Apr 05, 2012 4.147 4.194 4.024 4.043 8,005,994 -0.09(-2.28%)
Apr 04, 2012 4.194 4.242 4.109 4.138 6,883,154 -0.13(-3.10%)
Apr 03, 2012 4.430 4.459 4.223 4.270 6,094,771 -0.20(-4.44%)
Apr 02, 2012 4.364 4.516 4.345 4.468 4,952,604 +0.10(+2.38%)
Mar 30, 2012 4.345 4.379 4.242 4.364 5,197,703 +0.06(+1.32%)
Mar 29, 2012 4.270 4.308 4.175 4.308 5,543,509 +0.02(+0.44%)
Mar 28, 2012 4.336 4.336 4.213 4.289 4,587,479 -0.08(-1.73%)
Mar 27, 2012 4.440 4.459 4.364 4.364 3,934,517 -0.07(-1.49%)
Mar 26, 2012 4.468 4.478 4.355 4.430 5,534,053 +0.08(+1.74%)
Mar 23, 2012 4.223 4.393 4.223 4.355 7,006,845 +0.15(+3.60%)
Mar 22, 2012 4.279 4.298 4.119 4.204 6,705,633 -0.11(-2.63%)
Mar 21, 2012 4.374 4.459 4.298 4.317 5,359,892 -0.03(-0.65%)
Mar 20, 2012 4.336 4.374 4.260 4.345 6,038,211 -0.05(-1.08%)
Mar 19, 2012 4.308 4.440 4.289 4.393 6,362,759 +0.11(+2.65%)
Mar 16, 2012 4.317 4.393 4.279 4.279 14,938,919 -0.02(-0.44%)
Mar 15, 2012 4.393 4.421 4.270 4.298 8,968,035 -0.07(-1.52%)
Mar 14, 2012 4.544 4.568 4.355 4.364 10,093,958 -0.24(-5.13%)
Mar 13, 2012 4.534 4.648 4.506 4.601 4,852,387 +0.11(+2.36%)
Mar 12, 2012 4.702 4.739 4.485 4.494 5,938,738 -0.17(-3.64%)
Mar 09, 2012 4.504 4.702 4.466 4.664 5,531,354 +0.14(+3.13%)
Mar 08, 2012 4.485 4.617 4.438 4.523 7,074,445 +0.08(+1.91%)
Mar 07, 2012 4.475 4.523 4.400 4.438 5,638,966 -0.01(-0.21%)
Mar 06, 2012 4.485 4.523 4.381 4.447 8,506,386 -0.12(-2.68%)
Mar 05, 2012 4.702 4.739 4.532 4.570 6,666,013 -0.10(-2.22%)
Mar 02, 2012 4.739 4.786 4.626 4.673 6,424,977 -0.08(-1.78%)
Mar 01, 2012 4.843 4.871 4.758 4.758 6,280,145 -0.03(-0.59%)
Feb 29, 2012 5.135 5.220 4.758 4.786 10,981,442 -0.28(-5.58%)
Feb 28, 2012 5.003 5.078 4.937 5.069 7,388,794 +0.13(+2.67%)
Feb 27, 2012 5.144 5.144 4.909 4.937 8,235,258 -0.18(-3.50%)
Feb 24, 2012 5.144 5.182 5.050 5.116 6,078,127 -0.03(-0.55%)
Feb 23, 2012 5.163 5.220 5.031 5.144 8,607,249 +0.03(+0.55%)
Feb 22, 2012 5.107 5.247 5.041 5.116 9,376,304 -0.05(-0.91%)
Feb 21, 2012 4.928 5.370 4.862 5.163 15,531,883 +0.43(+9.16%)
Feb 17, 2012 4.881 4.909 4.730 4.730 4,841,328 -0.07(-1.38%)
Feb 16, 2012 4.523 4.796 4.523 4.796 4,765,177 +0.20(+4.30%)
Feb 15, 2012 4.711 4.758 4.570 4.598 4,304,965 -0.07(-1.41%)
Feb 14, 2012 4.720 4.777 4.588 4.664 5,172,928 -0.07(-1.39%)
Feb 13, 2012 4.852 4.871 4.720 4.730 3,963,026 -0.07(-1.38%)
Feb 10, 2012 4.796 4.833 4.720 4.796 5,384,271 -0.07(-1.36%)
Feb 09, 2012 5.012 5.050 4.852 4.862 4,493,137 -0.05(-0.96%)
Feb 08, 2012 5.041 5.088 4.899 4.909 4,424,659 -0.07(-1.33%)
Feb 07, 2012 5.003 5.069 4.946 4.975 4,652,899 -0.08(-1.49%)
Feb 06, 2012 4.975 5.116 4.918 5.050 3,926,810 -0.04(-0.74%)
Feb 03, 2012 5.012 5.126 4.875 5.088 7,086,765 +0.06(+1.12%)
Feb 02, 2012 5.097 5.135 4.899 5.031 5,739,673 +0.00(+0.00%)
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.