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

Hecla Mining Company (NY: HL )

4.740 -0.030 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 26, 2010 4.884 4.931 4.791 4.884 9,607,776 +0.02(+0.39%)
Feb 25, 2010 4.584 4.884 4.509 4.866 12,931,624 +0.18(+3.81%)
Feb 24, 2010 4.697 4.781 4.650 4.687 10,925,447 -0.03(-0.60%)
Feb 23, 2010 4.931 4.978 4.621 4.715 16,000,310 -0.26(-5.28%)
Feb 22, 2010 4.997 5.082 4.922 4.978 10,271,313 +0.03(+0.57%)
Feb 19, 2010 4.922 5.082 4.838 4.950 10,606,078 -0.03(-0.57%)
Feb 18, 2010 5.063 5.166 4.941 4.978 13,355,917 -0.09(-1.85%)
Feb 17, 2010 5.317 5.364 4.988 5.072 16,938,400 -0.10(-2.00%)
Feb 16, 2010 5.016 5.185 4.978 5.176 18,490,330 +0.37(+7.62%)
Feb 12, 2010 4.697 4.809 4.809 4.809 13,472,181 -0.06(-1.16%)
Feb 11, 2010 4.593 4.875 4.528 4.866 14,708,083 +0.32(+7.02%)
Feb 10, 2010 4.603 4.659 4.424 4.546 12,983,038 -0.05(-1.02%)
Feb 09, 2010 4.490 4.640 4.405 4.593 17,107,510 +0.10(+2.30%)
Feb 08, 2010 4.565 4.631 4.265 4.490 16,305,856 -0.06(-1.24%)
Feb 05, 2010 4.189 4.546 4.011 4.546 24,887,136 +0.30(+7.08%)
Feb 04, 2010 4.668 4.687 4.236 4.246 22,852,574 -0.61(-12.57%)
Feb 03, 2010 4.828 4.988 4.772 4.856 13,295,334 +0.08(+1.57%)
Feb 02, 2010 4.931 4.978 4.753 4.781 15,611,633 +0.06(+1.19%)
Feb 01, 2010 4.349 4.828 4.330 4.725 20,506,652 +0.44(+10.31%)
Jan 29, 2010 4.556 4.631 4.265 4.283 16,847,152 -0.32(-6.94%)
Jan 28, 2010 4.744 4.828 4.462 4.603 14,442,418 -0.07(-1.41%)
Jan 27, 2010 4.781 4.856 4.537 4.668 14,875,052 -0.07(-1.39%)
Jan 26, 2010 4.687 4.969 4.621 4.734 13,383,338 -0.11(-2.33%)
Jan 25, 2010 5.007 5.025 4.828 4.847 12,255,488 -0.05(-0.96%)
Jan 22, 2010 4.931 5.204 4.809 4.894 21,198,614 -0.11(-2.25%)
Jan 21, 2010 5.401 5.495 4.997 5.007 22,698,656 -0.49(-8.89%)
Jan 20, 2010 5.711 5.749 5.401 5.495 18,465,906 -0.37(-6.25%)
Jan 19, 2010 5.814 5.965 5.777 5.861 8,454,913 +0.08(+1.30%)
Jan 15, 2010 5.824 5.786 5.786 5.786 11,946,824 -0.08(-1.44%)
Jan 14, 2010 6.012 6.021 5.805 5.871 9,395,083 -0.04(-0.64%)
Jan 13, 2010 5.899 5.937 5.711 5.908 10,272,803 +0.11(+1.94%)
Jan 12, 2010 6.049 6.134 5.702 5.796 17,986,540 -0.43(-6.94%)
Jan 11, 2010 6.481 6.566 6.190 6.228 12,801,541 -0.06(-0.90%)
Jan 08, 2010 6.387 6.387 6.153 6.284 10,429,116 +0.02(+0.30%)
Jan 07, 2010 6.434 6.463 6.246 6.265 11,270,506 -0.17(-2.63%)
Jan 06, 2010 6.275 6.509 6.256 6.434 13,202,200 +0.31(+5.06%)
Jan 05, 2010 6.181 6.246 6.049 6.124 10,272,797 +0.05(+0.77%)
Jan 04, 2010 6.030 6.096 5.993 6.077 8,965,026 +0.27(+4.69%)
Dec 31, 2009 5.993 5.805 5.805 5.805 6,266,549 -0.06(-0.96%)
Dec 30, 2009 5.805 5.946 5.749 5.861 7,587,305 -0.05(-0.79%)
Dec 29, 2009 5.993 6.040 5.880 5.908 5,390,667 -0.08(-1.41%)
Dec 28, 2009 6.218 6.251 5.946 5.993 9,664,808 -0.10(-1.69%)
Dec 24, 2009 6.134 6.190 6.068 6.096 4,245,338 +0.09(+1.56%)
Dec 23, 2009 5.899 6.087 5.880 6.002 10,554,919 +0.17(+2.90%)
Dec 22, 2009 5.890 5.937 5.598 5.833 13,915,816 -0.08(-1.42%)
Dec 21, 2009 6.068 6.106 5.833 5.917 10,113,015 -0.02(-0.32%)
Dec 18, 2009 5.908 6.087 5.796 5.937 25,601,912 +0.10(+1.77%)
Dec 17, 2009 6.181 6.200 5.833 5.833 16,589,010 -0.46(-7.31%)
Dec 16, 2009 6.293 6.425 6.246 6.293 12,047,906 +0.15(+2.45%)
Dec 15, 2009 6.162 6.331 6.059 6.143 10,178,910 -0.09(-1.51%)
Dec 14, 2009 6.228 6.256 6.181 6.237 10,168,494 +0.12(+2.00%)
Dec 11, 2009 6.265 6.340 6.012 6.115 13,934,509 -0.11(-1.81%)
Dec 10, 2009 6.228 6.331 6.106 6.228 14,686,003 +0.07(+1.07%)
Dec 09, 2009 5.908 6.200 5.852 6.162 20,500,576 +0.37(+6.32%)
Dec 08, 2009 6.171 6.171 5.739 5.796 27,590,068 -0.47(-7.50%)
Dec 07, 2009 6.115 6.434 5.927 6.265 24,494,746 -0.15(-2.34%)
Dec 04, 2009 6.481 6.575 6.106 6.416 32,005,600 -0.23(-3.39%)
Dec 03, 2009 6.838 6.942 6.594 6.641 19,544,314 -0.25(-3.68%)
Dec 02, 2009 6.791 7.017 6.744 6.895 28,101,744 +0.26(+3.97%)
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.