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

Hecla Mining Company (NY: HL )

4.770 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM 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 (%)
Jun 30, 2010 4.903 5.204 4.894 4.903 25,305 -0.15(-2.97%)
Jun 29, 2010 5.185 5.213 5.025 5.054 532 -0.38(-6.92%)
Jun 25, 2010 5.429 5.448 5.232 5.429 9,143,214 +0.27(+5.28%)
Jun 24, 2010 5.157 5.354 5.138 5.157 7,437,363 -0.11(-2.14%)
Jun 23, 2010 5.185 5.279 5.072 5.270 7,496,235 +0.08(+1.63%)
Jun 22, 2010 5.185 5.392 5.185 5.185 6,455 -0.10(-1.95%)
Jun 21, 2010 5.598 5.627 5.251 5.288 9,027,342 -0.24(-4.41%)
Jun 18, 2010 5.533 5.598 5.335 5.533 13,930,874 +0.31(+5.94%)
Jun 17, 2010 5.223 5.279 5.147 5.223 1,678 +0.11(+2.21%)
Jun 16, 2010 5.101 5.176 5.054 5.110 7,555,267 -0.01(-0.18%)
Jun 15, 2010 5.119 5.119 4.960 5.119 11,221 +0.19(+3.81%)
Jun 14, 2010 5.054 5.082 4.913 4.931 5,506,576 -0.06(-1.13%)
Jun 11, 2010 4.978 4.997 4.884 4.988 5,745,016 +0.04(+0.76%)
Jun 10, 2010 4.950 4.997 4.866 4.950 16,167 +0.05(+0.96%)
Jun 09, 2010 4.997 5.072 4.847 4.903 9,776,596 -0.08(-1.69%)
Jun 08, 2010 4.856 5.063 4.847 4.988 691 +0.20(+4.12%)
Jun 07, 2010 4.744 4.931 4.659 4.791 10,348,624 +0.08(+1.59%)
Jun 04, 2010 4.715 4.931 4.697 4.715 13,566,661 -0.27(-5.46%)
Jun 03, 2010 4.988 5.129 4.866 4.988 2,285 -0.11(-2.21%)
Jun 02, 2010 5.101 5.110 4.875 5.101 10,081,006 +0.18(+3.63%)
Jun 01, 2010 4.922 5.213 4.922 4.922 9,102 -0.13(-2.60%)
May 28, 2010 5.054 5.176 5.025 5.054 7,364,401 -0.11(-2.18%)
May 27, 2010 5.044 5.166 5.044 5.166 7,872,042 +0.22(+4.36%)
May 26, 2010 4.950 5.204 4.922 4.950 10,744 -0.04(-0.75%)
May 25, 2010 4.706 4.997 4.612 4.988 838 +0.14(+2.91%)
May 24, 2010 5.054 5.130 4.847 4.847 9,752,030 -0.08(-1.71%)
May 21, 2010 4.640 5.007 4.565 4.931 16,128,152 +0.13(+2.74%)
May 20, 2010 4.795 4.950 4.791 4.800 30,490 -0.43(-8.26%)
May 19, 2010 5.429 5.504 5.054 5.232 18,976,234 -0.31(-5.59%)
May 18, 2010 5.542 5.655 5.467 5.542 9,368,758 -0.05(-0.84%)
May 17, 2010 5.767 5.824 5.523 5.589 12,094,332 -0.23(-3.88%)
May 14, 2010 5.814 6.040 5.570 5.814 16,411,401 -0.07(-1.12%)
May 13, 2010 5.960 6.077 5.824 5.880 12,071,507 -0.07(-1.11%)
May 12, 2010 5.974 6.077 5.890 5.946 18,260,894 +0.13(+2.26%)
May 11, 2010 5.824 5.880 5.777 5.814 25,761 +0.34(+6.18%)
May 10, 2010 5.430 5.495 5.392 5.476 12,535,010 +0.25(+4.86%)
May 07, 2010 5.317 5.410 5.101 5.223 17,339,786 -0.09(-1.77%)
May 06, 2010 5.335 5.392 4.997 5.317 1,809 +0.24(+4.81%)
May 05, 2010 5.147 5.354 5.035 5.072 15,943,219 -0.20(-3.74%)
May 04, 2010 5.495 5.523 5.213 5.270 4,258 -0.29(-5.24%)
May 03, 2010 5.692 5.730 5.476 5.561 10,238,063 -0.05(-0.84%)
Apr 30, 2010 5.702 5.758 5.589 5.608 13,639,611 -0.01(-0.17%)
Apr 29, 2010 5.655 5.730 5.542 5.617 14,999,184 -0.08(-1.32%)
Apr 28, 2010 5.533 5.749 5.457 5.692 16,501,898 +0.20(+3.59%)
Apr 27, 2010 5.467 5.598 5.401 5.495 638 -0.04(-0.68%)
Apr 26, 2010 5.561 5.636 5.504 5.533 8,351,297 -0.02(-0.34%)
Apr 23, 2010 5.420 5.556 5.364 5.551 10,142,289 +0.08(+1.37%)
Apr 22, 2010 5.317 5.486 5.213 5.476 8,674,872 +0.09(+1.75%)
Apr 21, 2010 5.364 5.410 5.185 5.382 9,422,105 +0.05(+0.88%)
Apr 20, 2010 5.288 5.401 5.288 5.335 729 +0.11(+2.16%)
Apr 19, 2010 5.232 5.270 5.110 5.223 9,708,454 -0.08(-1.42%)
Apr 16, 2010 5.420 5.457 5.213 5.298 14,773,092 -0.19(-3.42%)
Apr 15, 2010 5.476 5.561 5.457 5.486 7,456,786 -0.01(-0.17%)
Apr 14, 2010 5.495 5.542 5.420 5.495 10,003,518 +0.05(+0.86%)
Apr 13, 2010 5.561 5.561 5.317 5.448 13,712,716 -0.14(-2.52%)
Apr 12, 2010 5.739 5.805 5.551 5.589 10,650,258 -0.16(-2.78%)
Apr 09, 2010 5.739 5.824 5.702 5.749 10,119,673 +0.09(+1.66%)
Apr 08, 2010 5.627 5.716 5.514 5.655 8,540,470 -0.01(-0.17%)
Apr 07, 2010 5.570 5.777 5.561 5.664 15,133,535 +0.12(+2.20%)
Apr 06, 2010 5.486 5.561 5.448 5.542 7,294,760 +0.07(+1.20%)
Apr 05, 2010 5.457 5.561 5.401 5.476 8,794,633 +0.08(+1.57%)
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.