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

Hecla Mining Company (NY: HL )

5.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2011 8.457 8.645 8.306 8.457 13,573,706 -0.08(-0.99%)
Jan 28, 2011 8.043 8.739 7.987 8.541 21,369,222 +0.46(+5.70%)
Jan 27, 2011 8.513 8.551 8.043 8.081 16,120,912 -0.44(-5.18%)
Jan 26, 2011 7.921 8.532 7.902 8.522 16,721,621 +0.62(+7.85%)
Jan 25, 2011 7.874 7.949 7.696 7.902 17,309,530 -0.11(-1.41%)
Jan 24, 2011 8.062 8.297 7.921 8.015 13,670,182 -0.10(-1.27%)
Jan 21, 2011 8.372 8.457 8.109 8.118 14,175,911 -0.29(-3.46%)
Jan 20, 2011 8.560 8.569 8.175 8.410 20,703,280 -0.52(-5.79%)
Jan 19, 2011 9.378 9.434 8.898 8.927 9,714,591 -0.24(-2.66%)
Jan 18, 2011 9.124 9.284 9.096 9.171 8,868,358 +0.17(+1.88%)
Jan 14, 2011 8.955 9.114 8.880 9.002 11,488,390 -0.16(-1.74%)
Jan 13, 2011 9.716 9.753 9.086 9.161 13,368,366 -0.53(-5.43%)
Jan 12, 2011 9.772 9.810 9.547 9.688 8,531,312 -0.04(-0.39%)
Jan 11, 2011 9.678 9.819 9.594 9.725 10,063,806 +0.25(+2.68%)
Jan 10, 2011 9.462 9.556 9.302 9.472 9,083,949 +0.06(+0.60%)
Jan 07, 2011 9.133 9.631 9.114 9.415 14,359,740 +0.09(+1.01%)
Jan 06, 2011 9.763 9.791 9.302 9.321 14,508,171 -0.48(-4.89%)
Jan 05, 2011 9.547 9.857 9.284 9.800 17,487,446 -0.05(-0.48%)
Jan 04, 2011 10.36 10.41 9.509 9.847 24,180,234 -0.71(-6.76%)
Jan 03, 2011 10.73 10.86 10.49 10.56 14,675,818 -0.02(-0.18%)
Dec 31, 2010 10.54 10.73 10.45 10.58 5,952,375 +0.12(+1.17%)
Dec 30, 2010 10.68 10.75 10.40 10.46 8,082,739 -0.20(-1.85%)
Dec 29, 2010 10.69 10.82 10.62 10.66 10,148,809 +0.09(+0.89%)
Dec 28, 2010 10.32 10.66 10.20 10.56 18,398,302 +0.54(+5.44%)
Dec 27, 2010 10.21 10.22 9.951 10.02 7,091,328 -0.10(-1.02%)
Dec 23, 2010 9.979 10.27 9.876 10.12 9,025,991 +0.03(+0.28%)
Dec 22, 2010 10.34 10.37 10.09 10.09 9,649,796 -0.18(-1.74%)
Dec 21, 2010 10.23 10.36 10.07 10.27 8,899,206 +0.06(+0.55%)
Dec 20, 2010 10.07 10.24 9.885 10.21 9,773,606 +0.25(+2.55%)
Dec 17, 2010 9.960 10.14 9.866 9.960 15,959,076 +0.03(+0.28%)
Dec 16, 2010 10.07 10.07 9.650 9.932 15,907,654 -0.15(-1.49%)
Dec 15, 2010 10.17 10.37 10.08 10.08 13,749,754 -0.28(-2.72%)
Dec 14, 2010 10.38 10.61 10.22 10.36 15,752,280 +0.03(+0.27%)
Dec 13, 2010 10.40 10.59 10.24 10.34 16,480,510 +0.30(+3.00%)
Dec 10, 2010 9.716 10.08 9.509 10.04 13,013,589 +0.23(+2.30%)
Dec 09, 2010 9.791 9.970 9.641 9.810 14,686,589 +0.20(+2.05%)
Dec 08, 2010 9.735 9.753 9.302 9.612 23,153,100 -0.26(-2.66%)
Dec 07, 2010 10.68 10.71 9.866 9.876 28,547,902 -0.23(-2.32%)
Dec 06, 2010 10.15 10.38 9.988 10.11 19,317,564 +0.24(+2.48%)
Dec 03, 2010 9.265 9.923 9.180 9.866 22,035,792 +0.70(+7.69%)
Dec 02, 2010 9.143 9.340 9.039 9.161 15,253,440 +0.03(+0.31%)
Dec 01, 2010 9.208 9.349 9.020 9.133 15,018,947 +0.12(+1.36%)
Nov 30, 2010 8.663 9.161 8.626 9.011 26,848,294 +0.39(+4.58%)
Nov 29, 2010 8.269 8.654 8.100 8.616 12,280,392 +0.35(+4.20%)
Nov 26, 2010 8.250 8.363 8.156 8.269 4,366,208 -0.15(-1.79%)
Nov 24, 2010 8.410 8.419 8.419 8.419 8,257,374 +0.01(+0.11%)
Nov 23, 2010 8.391 8.522 8.231 8.410 14,715,637 -0.09(-1.11%)
Nov 22, 2010 8.034 8.504 7.940 8.504 15,959,857 +0.44(+5.51%)
Nov 19, 2010 7.912 8.109 7.667 8.060 13,446,412 +0.10(+1.27%)
Nov 18, 2010 8.024 8.109 7.761 7.959 13,565,935 +0.33(+4.31%)
Nov 17, 2010 7.414 7.743 7.395 7.630 13,168,807 +0.26(+3.57%)
Nov 16, 2010 7.686 7.696 7.245 7.367 22,375,418 -0.44(-5.66%)
Nov 15, 2010 7.931 8.053 7.719 7.808 11,237,610 -0.09(-1.19%)
Nov 12, 2010 8.118 8.250 7.714 7.902 20,402,004 -0.48(-5.72%)
Nov 11, 2010 8.325 8.382 8.043 8.382 17,530,718 +0.15(+1.83%)
Nov 10, 2010 8.128 8.269 7.630 8.231 30,999,810 +0.41(+5.29%)
Nov 09, 2010 9.049 9.161 7.602 7.818 53,998,804 -0.60(-7.14%)
Nov 08, 2010 7.517 8.457 7.461 8.419 28,403,034 +0.97(+12.99%)
Nov 05, 2010 7.226 7.705 7.188 7.451 19,258,880 +0.23(+3.26%)
Nov 04, 2010 6.728 7.235 6.718 7.216 17,347,202 +0.68(+10.34%)
Nov 03, 2010 6.540 6.596 6.277 6.540 12,346,248 -0.01(-0.14%)
Nov 02, 2010 6.559 6.577 6.483 6.549 5,864,762 +0.06(+0.87%)
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.