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

Hecla Mining Company (NY: HL )

4.755 -0.015 (-0.31%)
Streaming Delayed Price Updated: 2:42 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 (%)
Nov 30, 2009 5.910 6.220 5.873 6.211 18,398,982 +0.27(+4.59%)
Nov 27, 2009 5.798 6.164 5.638 5.938 13,656,224 -0.34(-5.39%)
Nov 25, 2009 6.230 6.343 6.173 6.277 12,782,203 +0.17(+2.77%)
Nov 24, 2009 6.108 6.145 5.901 6.108 12,268,275 +0.06(+0.93%)
Nov 23, 2009 6.296 6.361 5.985 6.051 19,856,944 +0.17(+2.88%)
Nov 20, 2009 5.769 5.929 5.666 5.882 14,052,953 -0.07(-1.11%)
Nov 19, 2009 5.798 6.004 5.544 5.948 19,959,088 +0.05(+0.80%)
Nov 18, 2009 6.070 6.145 5.779 5.901 25,353,226 +0.12(+2.11%)
Nov 17, 2009 5.422 5.788 5.365 5.779 20,974,134 +0.29(+5.31%)
Nov 16, 2009 5.187 5.581 5.177 5.487 22,024,794 +0.47(+9.36%)
Nov 13, 2009 5.008 5.140 4.895 5.018 13,396,460 +0.00(+0.00%)
Nov 12, 2009 5.121 5.187 4.961 5.018 14,022,050 -0.17(-3.26%)
Nov 11, 2009 5.281 5.318 5.083 5.187 14,912,989 +0.08(+1.66%)
Nov 10, 2009 5.093 5.168 4.905 5.102 13,778,108 -0.07(-1.27%)
Nov 09, 2009 5.159 5.328 5.102 5.168 18,832,936 +0.23(+4.76%)
Nov 06, 2009 4.726 4.999 4.708 4.933 19,400,932 +0.27(+5.85%)
Nov 05, 2009 4.651 4.745 4.604 4.661 12,626,966 +0.08(+1.64%)
Nov 04, 2009 4.689 4.848 4.548 4.585 27,260,332 +0.03(+0.62%)
Nov 03, 2009 4.059 4.585 3.909 4.557 31,843,950 +0.70(+18.00%)
Nov 02, 2009 3.965 4.087 3.712 3.862 19,691,568 +0.00(+0.00%)
Oct 30, 2009 4.040 4.078 3.627 3.862 19,332,620 -0.23(-5.73%)
Oct 29, 2009 3.777 4.144 3.777 4.097 15,156,518 +0.48(+13.25%)
Oct 28, 2009 3.937 4.012 3.561 3.618 20,981,724 -0.43(-10.67%)
Oct 27, 2009 4.078 4.120 3.899 4.050 12,653,198 -0.02(-0.46%)
Oct 26, 2009 4.473 4.557 4.022 4.069 18,564,336 -0.41(-9.22%)
Oct 23, 2009 4.491 4.529 4.444 4.482 11,963,972 -0.04(-0.83%)
Oct 22, 2009 4.491 4.585 4.426 4.520 9,446,302 +0.04(+0.84%)
Oct 21, 2009 4.435 4.745 4.407 4.482 17,007,942 +0.03(+0.63%)
Oct 20, 2009 4.416 4.501 4.416 4.454 9,818,909 -0.15(-3.27%)
Oct 19, 2009 4.538 4.661 4.444 4.604 7,271,415 +0.09(+2.08%)
Oct 16, 2009 4.463 4.548 4.379 4.510 8,343,890 +0.03(+0.63%)
Oct 15, 2009 4.501 4.567 4.444 4.482 9,754,592 -0.13(-2.85%)
Oct 14, 2009 4.642 4.679 4.538 4.614 13,443,350 +0.08(+1.87%)
Oct 13, 2009 4.510 4.595 4.379 4.529 13,288,847 +0.10(+2.34%)
Oct 12, 2009 4.557 4.585 4.379 4.426 14,105,862 -0.05(-1.05%)
Oct 09, 2009 4.651 4.651 4.304 4.473 16,145,937 -0.24(-5.18%)
Oct 08, 2009 4.717 4.792 4.604 4.717 20,826,104 +0.11(+2.45%)
Oct 07, 2009 4.567 4.604 4.444 4.604 15,388,853 +0.07(+1.45%)
Oct 06, 2009 4.369 4.670 4.360 4.538 21,202,356 +0.45(+11.03%)
Oct 05, 2009 3.871 4.116 3.834 4.087 10,124,244 +0.27(+7.14%)
Oct 02, 2009 3.759 4.031 3.712 3.815 9,679,327 -0.07(-1.69%)
Oct 01, 2009 4.163 4.163 3.806 3.881 11,837,147 -0.24(-5.92%)
Sep 30, 2009 4.134 4.200 3.975 4.125 11,281,025 +0.10(+2.57%)
Sep 29, 2009 3.946 4.087 3.899 4.022 9,340,793 -0.02(-0.47%)
Sep 28, 2009 3.862 4.059 3.862 4.040 10,447,012 +0.20(+5.13%)
Sep 25, 2009 3.843 3.937 3.730 3.843 10,086,388 -0.08(-1.92%)
Sep 24, 2009 4.106 4.172 3.852 3.918 13,474,263 -0.16(-3.92%)
Sep 23, 2009 4.285 4.332 4.078 4.078 11,729,412 -0.18(-4.19%)
Sep 22, 2009 4.322 4.360 4.210 4.257 11,222,345 +0.20(+4.86%)
Sep 21, 2009 3.946 4.097 3.787 4.059 15,535,474 +0.00(+0.00%)
Sep 18, 2009 4.247 4.313 4.012 4.059 20,179,688 -0.19(-4.42%)
Sep 17, 2009 4.689 4.698 4.003 4.247 26,471,376 -0.28(-6.21%)
Sep 16, 2009 4.614 4.736 4.520 4.528 18,663,846 +0.19(+4.31%)
Sep 15, 2009 4.172 4.454 4.106 4.341 14,234,937 +0.17(+4.05%)
Sep 14, 2009 4.106 4.285 4.040 4.172 16,558,043 +0.05(+1.14%)
Sep 11, 2009 4.172 4.407 3.937 4.125 20,502,946 +0.18(+4.52%)
Sep 10, 2009 3.552 3.956 3.477 3.946 20,894,824 +0.41(+11.70%)
Sep 09, 2009 3.618 3.712 3.401 3.533 16,663,283 +0.02(+0.53%)
Sep 08, 2009 3.430 3.721 3.411 3.514 27,482,324 +0.27(+8.41%)
Sep 04, 2009 3.157 3.261 3.091 3.242 14,412,233 +0.08(+2.68%)
Sep 03, 2009 3.035 3.195 2.950 3.157 18,524,012 +0.22(+7.35%)
Sep 02, 2009 2.772 2.969 2.706 2.941 14,698,871 +0.23(+8.30%)
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.