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 (%)
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%)
Nov 01, 2016 6.009 6.193 5.971 6.048 9,678,861 +0.25(+4.34%)
Oct 31, 2016 5.613 5.806 5.559 5.796 6,612,473 +0.17(+3.10%)
Oct 28, 2016 5.545 5.738 5.516 5.622 6,489,875 +0.05(+0.87%)
Oct 27, 2016 5.632 5.719 5.458 5.574 6,952,912 -0.06(-1.03%)
Oct 26, 2016 5.767 5.796 5.535 5.632 6,116,702 -0.15(-2.51%)
Oct 25, 2016 5.748 5.903 5.642 5.777 8,601,577 +0.19(+3.47%)
Oct 24, 2016 5.787 5.854 5.448 5.583 8,126,034 -0.14(-2.37%)
Oct 21, 2016 5.719 5.816 5.680 5.719 5,310,494 -0.06(-1.01%)
Oct 20, 2016 5.874 5.903 5.690 5.777 7,038,214 -0.09(-1.49%)
Oct 19, 2016 5.845 5.990 5.767 5.864 9,970,278 +0.13(+2.19%)
Oct 18, 2016 5.574 5.787 5.496 5.738 8,913,785 +0.32(+5.89%)
Oct 17, 2016 5.090 5.448 5.090 5.419 8,189,768 +0.35(+6.87%)
Oct 14, 2016 5.013 5.158 4.969 5.071 6,814,507 -0.02(-0.38%)
Oct 13, 2016 5.071 5.216 4.993 5.090 5,557,827 +0.02(+0.38%)
Oct 12, 2016 4.974 5.124 4.935 5.071 6,992,188 +0.12(+2.34%)
Oct 11, 2016 4.974 5.100 4.935 4.954 6,471,690 -0.15(-2.85%)
Oct 10, 2016 5.148 5.254 5.090 5.100 6,546,468 +0.03(+0.57%)
Oct 07, 2016 5.119 5.235 4.969 5.071 10,325,456 +0.07(+1.35%)
Oct 06, 2016 4.838 5.085 4.771 5.003 10,670,653 -0.01(-0.19%)
Oct 05, 2016 5.129 5.129 4.858 5.013 8,268,723 +0.03(+0.58%)
Oct 04, 2016 5.284 5.293 4.916 4.984 13,081,394 -0.48(-8.85%)
Oct 03, 2016 5.506 5.583 5.390 5.467 5,311,199 -0.05(-0.88%)
Sep 30, 2016 5.690 5.738 5.506 5.516 8,615,409 -0.05(-0.87%)
Sep 29, 2016 5.535 5.690 5.496 5.564 10,428,367 -0.07(-1.20%)
Sep 28, 2016 5.448 5.709 5.351 5.632 10,231,031 +0.21(+3.93%)
Sep 27, 2016 5.593 5.593 5.274 5.419 12,216,926 -0.21(-3.78%)
Sep 26, 2016 5.758 5.883 5.632 5.632 6,886,644 -0.17(-3.00%)
Sep 23, 2016 5.903 6.000 5.729 5.806 7,786,680 -0.15(-2.60%)
Sep 22, 2016 5.942 6.179 5.845 5.961 13,513,898 +0.09(+1.48%)
Sep 21, 2016 5.564 5.898 5.559 5.874 14,298,362 +0.39(+7.05%)
Sep 20, 2016 5.371 5.496 5.351 5.487 7,326,512 +0.08(+1.43%)
Sep 19, 2016 5.419 5.516 5.351 5.409 10,662,383 +0.08(+1.45%)
Sep 16, 2016 5.313 5.535 5.303 5.332 75,701,240 -0.06(-1.08%)
Sep 15, 2016 5.196 5.467 5.042 5.390 16,552,073 +0.21(+4.11%)
Sep 14, 2016 5.313 5.429 5.119 5.177 14,289,260 -0.05(-0.93%)
Sep 13, 2016 5.583 5.583 5.100 5.225 19,352,808 -0.38(-6.74%)
Sep 12, 2016 5.351 5.632 5.284 5.603 15,122,967 +0.12(+2.12%)
Sep 09, 2016 5.951 5.951 5.429 5.487 13,002,483 -0.55(-9.13%)
Sep 08, 2016 6.096 6.203 5.971 6.038 8,719,664 -0.06(-0.95%)
Sep 07, 2016 6.116 6.116 5.883 6.096 11,737,729 +0.00(+0.00%)
Sep 06, 2016 5.942 6.106 5.854 6.096 13,209,542 +0.38(+6.60%)
Sep 02, 2016 5.758 5.719 5.719 5.719 12,540,590 +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.