Skip to main content

Hecla Mining Company (NY: HL )

4.810 +0.320 (+7.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 3.010 3.174 3.010 3.164 6,495,434 +0.16(+5.45%)
Jan 29, 2015 3.020 3.111 2.943 3.001 7,191,578 -0.12(-3.70%)
Jan 28, 2015 3.261 3.294 3.078 3.116 7,133,030 -0.17(-5.26%)
Jan 27, 2015 3.232 3.318 3.212 3.289 7,318,319 +0.06(+1.79%)
Jan 26, 2015 3.155 3.251 3.078 3.232 8,353,223 +0.02(+0.60%)
Jan 23, 2015 3.289 3.366 3.212 3.212 7,206,004 -0.13(-4.02%)
Jan 22, 2015 3.241 3.405 3.203 3.347 13,314,726 +0.13(+3.88%)
Jan 21, 2015 3.193 3.251 3.116 3.222 11,924,324 +0.09(+2.76%)
Jan 20, 2015 3.030 3.145 3.001 3.136 12,558,628 +0.17(+5.84%)
Jan 16, 2015 2.857 2.962 2.833 2.962 8,646,742 +0.14(+5.12%)
Jan 15, 2015 2.818 2.905 2.808 2.818 10,653,440 +0.09(+3.17%)
Jan 14, 2015 2.962 3.001 2.722 2.732 13,769,777 -0.21(-7.19%)
Jan 13, 2015 3.107 3.116 2.885 2.943 9,947,311 -0.12(-3.77%)
Jan 12, 2015 2.982 3.107 2.948 3.059 10,875,588 +0.08(+2.58%)
Jan 09, 2015 2.837 2.982 2.837 2.982 7,998,634 +0.16(+5.80%)
Jan 08, 2015 2.914 2.958 2.799 2.818 6,417,198 -0.10(-3.30%)
Jan 07, 2015 2.943 3.030 2.857 2.914 9,077,216 -0.07(-2.26%)
Jan 06, 2015 2.818 3.039 2.808 2.982 14,582,966 +0.16(+5.80%)
Jan 05, 2015 2.741 2.828 2.712 2.818 8,883,386 +0.09(+3.17%)
Jan 02, 2015 2.645 2.732 2.631 2.732 6,634,528 +0.05(+1.79%)
Dec 31, 2014 2.655 2.683 2.683 2.683 8,384,479 +0.01(+0.36%)
Dec 30, 2014 2.674 2.751 2.650 2.674 7,817,445 +0.04(+1.46%)
Dec 29, 2014 2.760 2.770 2.597 2.635 8,441,964 -0.12(-4.20%)
Dec 26, 2014 2.741 2.799 2.709 2.751 5,875,012 +0.09(+3.25%)
Dec 24, 2014 2.558 2.664 2.664 2.664 5,635,503 +0.10(+3.75%)
Dec 23, 2014 2.597 2.732 2.539 2.568 6,948,174 -0.03(-1.11%)
Dec 22, 2014 2.664 2.732 2.530 2.597 12,936,667 -0.11(-3.91%)
Dec 19, 2014 2.520 2.741 2.510 2.703 82,563,568 +0.14(+5.64%)
Dec 18, 2014 2.453 2.558 2.395 2.558 13,861,966 +0.13(+5.56%)
Dec 17, 2014 2.385 2.439 2.308 2.424 11,165,150 +0.08(+3.28%)
Dec 16, 2014 2.472 2.510 2.308 2.347 11,091,038 -0.05(-2.01%)
Dec 15, 2014 2.462 2.645 2.385 2.395 16,217,709 -0.07(-2.73%)
Dec 12, 2014 2.424 2.530 2.424 2.462 6,497,852 +0.01(+0.39%)
Dec 11, 2014 2.414 2.520 2.395 2.453 8,169,069 +0.01(+0.39%)
Dec 10, 2014 2.481 2.568 2.395 2.443 9,176,838 -0.06(-2.31%)
Dec 09, 2014 2.481 2.539 2.433 2.501 10,577,638 +0.08(+3.17%)
Dec 08, 2014 2.424 2.481 2.328 2.424 7,563,116 +0.01(+0.40%)
Dec 05, 2014 2.385 2.472 2.366 2.414 6,641,018 -0.05(-1.95%)
Dec 04, 2014 2.443 2.491 2.414 2.462 6,397,951 +0.02(+0.79%)
Dec 03, 2014 2.443 2.481 2.414 2.443 9,719,530 +0.05(+2.01%)
Dec 02, 2014 2.414 2.510 2.371 2.395 8,738,396 -0.09(-3.49%)
Dec 01, 2014 2.308 2.501 2.304 2.481 14,121,752 +0.21(+9.32%)
Nov 28, 2014 2.376 2.405 2.270 2.270 6,192,198 -0.22(-8.88%)
Nov 26, 2014 2.501 2.491 2.491 2.491 4,551,509 -0.02(-0.77%)
Nov 25, 2014 2.395 2.520 2.395 2.510 8,856,825 +0.11(+4.50%)
Nov 24, 2014 2.354 2.431 2.344 2.402 6,119,266 +0.01(+0.40%)
Nov 21, 2014 2.412 2.450 2.335 2.393 6,816,190 +0.05(+2.05%)
Nov 20, 2014 2.354 2.393 2.268 2.344 6,478,651 +0.04(+1.67%)
Nov 19, 2014 2.402 2.421 2.277 2.306 9,241,064 -0.16(-6.61%)
Nov 18, 2014 2.469 2.489 2.402 2.469 9,730,691 +0.03(+1.18%)
Nov 17, 2014 2.373 2.469 2.354 2.441 10,804,423 +0.02(+0.79%)
Nov 14, 2014 2.172 2.441 2.123 2.421 10,632,564 +0.21(+9.56%)
Nov 13, 2014 2.306 2.335 2.191 2.210 8,563,899 -0.07(-2.95%)
Nov 12, 2014 2.239 2.325 2.191 2.277 9,879,581 +0.05(+2.16%)
Nov 11, 2014 2.133 2.287 2.123 2.229 9,079,088 +0.12(+5.94%)
Nov 10, 2014 2.248 2.248 2.066 2.104 8,945,468 -0.14(-6.41%)
Nov 07, 2014 2.114 2.268 2.085 2.248 11,452,239 +0.17(+8.33%)
Nov 06, 2014 1.989 2.123 1.970 2.075 12,093,626 +0.12(+5.88%)
Nov 05, 2014 2.056 2.104 1.922 1.960 16,038,979 -0.12(-5.99%)
Nov 04, 2014 2.181 2.186 2.085 2.085 7,724,132 -0.12(-5.24%)
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.