Skip to main content

Hecla Mining Company (NY: HL )

4.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 2.953 2.972 2.895 2.905 4,269,905 -0.05(-1.62%)
Jan 30, 2014 2.943 2.972 2.924 2.953 3,841,212 -0.07(-2.22%)
Jan 29, 2014 3.020 3.020 2.924 3.020 5,170,541 +0.06(+1.94%)
Jan 28, 2014 2.943 2.972 2.857 2.962 7,785,517 +0.04(+1.31%)
Jan 27, 2014 3.039 3.039 2.905 2.924 6,347,138 -0.13(-4.39%)
Jan 24, 2014 3.173 3.183 3.000 3.058 7,336,270 -0.09(-2.74%)
Jan 23, 2014 3.183 3.183 3.115 3.144 4,790,245 +0.03(+0.92%)
Jan 22, 2014 3.154 3.173 3.106 3.115 4,130,361 -0.06(-1.81%)
Jan 21, 2014 3.096 3.178 3.039 3.173 7,439,238 +0.03(+0.91%)
Jan 17, 2014 3.125 3.144 3.144 3.144 5,810,368 +0.05(+1.55%)
Jan 16, 2014 3.087 3.106 3.058 3.096 3,402,293 +0.03(+0.94%)
Jan 15, 2014 3.010 3.077 2.981 3.068 5,377,416 +0.06(+1.91%)
Jan 14, 2014 3.048 3.111 2.981 3.010 6,755,889 -0.07(-2.18%)
Jan 13, 2014 2.991 3.077 2.953 3.077 6,746,141 +0.07(+2.23%)
Jan 10, 2014 2.991 3.010 2.933 3.010 5,327,585 +0.08(+2.61%)
Jan 09, 2014 3.039 3.048 2.905 2.933 6,519,938 -0.12(-3.77%)
Jan 08, 2014 3.000 3.068 2.991 3.048 5,841,567 +0.01(+0.32%)
Jan 07, 2014 3.010 3.039 2.972 3.039 3,956,423 +0.00(+0.00%)
Jan 06, 2014 3.029 3.058 2.981 3.039 6,423,764 +0.02(+0.64%)
Jan 03, 2014 3.020 3.077 2.991 3.020 6,030,336 +0.00(+0.00%)
Jan 02, 2014 3.020 3.029 2.953 3.020 7,210,419 +0.07(+2.27%)
Dec 31, 2013 2.751 2.953 2.953 2.953 8,236,684 +0.14(+5.12%)
Dec 30, 2013 2.799 2.857 2.799 2.809 6,036,926 -0.04(-1.35%)
Dec 27, 2013 2.790 2.857 2.732 2.847 5,724,907 +0.09(+3.12%)
Dec 26, 2013 2.722 2.780 2.704 2.761 4,573,930 +0.08(+2.86%)
Dec 24, 2013 2.636 2.694 2.627 2.684 2,103,597 +0.04(+1.45%)
Dec 23, 2013 2.627 2.665 2.588 2.646 4,525,939 +0.03(+1.10%)
Dec 20, 2013 2.579 2.617 2.521 2.617 10,940,025 +0.07(+2.63%)
Dec 19, 2013 2.540 2.579 2.540 2.550 4,794,805 -0.02(-0.75%)
Dec 18, 2013 2.646 2.684 2.550 2.569 8,315,941 -0.06(-2.19%)
Dec 17, 2013 2.636 2.675 2.617 2.627 3,734,655 -0.05(-1.79%)
Dec 16, 2013 2.665 2.703 2.636 2.675 4,214,336 +0.02(+0.72%)
Dec 13, 2013 2.675 2.703 2.617 2.655 3,800,253 +0.02(+0.73%)
Dec 12, 2013 2.646 2.694 2.636 2.636 3,677,879 -0.07(-2.48%)
Dec 11, 2013 2.809 2.828 2.703 2.703 4,890,114 -0.12(-4.08%)
Dec 10, 2013 2.837 2.857 2.780 2.818 5,940,338 +0.06(+2.08%)
Dec 09, 2013 2.713 2.770 2.694 2.761 4,026,590 +0.08(+2.86%)
Dec 06, 2013 2.742 2.742 2.655 2.684 4,749,891 +0.00(+0.00%)
Dec 05, 2013 2.646 2.732 2.627 2.684 4,953,792 -0.03(-1.06%)
Dec 04, 2013 2.636 2.742 2.627 2.713 6,478,577 +0.11(+4.04%)
Dec 03, 2013 2.665 2.693 2.598 2.607 5,452,145 -0.05(-1.81%)
Dec 02, 2013 2.780 2.799 2.655 2.655 6,211,070 -0.17(-6.10%)
Nov 29, 2013 2.818 2.874 2.794 2.828 2,945,383 +0.07(+2.43%)
Nov 27, 2013 2.775 2.809 2.732 2.761 3,234,127 +0.03(+1.05%)
Nov 26, 2013 2.828 2.852 2.732 2.732 4,816,582 -0.12(-4.04%)
Nov 25, 2013 2.761 2.895 2.727 2.847 4,588,085 +0.05(+1.71%)
Nov 22, 2013 2.857 2.885 2.780 2.799 4,672,019 -0.02(-0.68%)
Nov 21, 2013 2.847 2.866 2.761 2.818 5,441,235 -0.04(-1.26%)
Nov 20, 2013 2.883 2.950 2.854 2.854 4,175,703 -0.06(-1.97%)
Nov 19, 2013 2.883 2.960 2.883 2.912 2,512,790 +0.03(+1.00%)
Nov 18, 2013 2.979 2.998 2.873 2.883 5,497,510 -0.11(-3.53%)
Nov 15, 2013 2.998 3.027 2.960 2.988 3,086,914 -0.01(-0.32%)
Nov 14, 2013 2.979 3.008 2.950 2.998 3,523,835 +0.07(+2.29%)
Nov 13, 2013 2.950 2.979 2.902 2.931 2,652,375 +0.02(+0.66%)
Nov 12, 2013 3.017 3.046 2.902 2.912 4,157,021 -0.12(-4.10%)
Nov 11, 2013 2.912 3.036 2.907 3.036 4,010,351 +0.08(+2.59%)
Nov 08, 2013 2.883 2.969 2.845 2.960 4,462,329 +0.04(+1.31%)
Nov 07, 2013 2.921 2.988 2.893 2.921 4,093,065 -0.06(-1.93%)
Nov 06, 2013 2.988 2.998 2.912 2.979 3,770,174 +0.08(+2.64%)
Nov 05, 2013 3.027 3.046 2.873 2.902 7,405,179 -0.11(-3.50%)
Nov 04, 2013 3.046 3.065 3.008 3.008 3,771,548 +0.00(+0.00%)
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.