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

Hecla Mining Company (NY: HL )

6.770 +0.090 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2016 2.760 2.789 2.676 2.673 4,146,820 -0.03(-1.07%)
Mar 30, 2016 2.693 2.798 2.673 2.702 6,907,072 -0.03(-1.06%)
Mar 29, 2016 2.606 2.741 2.558 2.731 8,067,627 +0.14(+5.58%)
Mar 28, 2016 2.616 2.625 2.539 2.587 4,391,497 +0.00(+0.00%)
Mar 24, 2016 2.568 2.587 2.587 2.587 6,899,952 +0.05(+1.89%)
Mar 23, 2016 2.606 2.678 2.529 2.539 9,991,813 -0.20(-7.37%)
Mar 22, 2016 2.808 2.827 2.683 2.741 6,948,467 -0.03(-1.04%)
Mar 21, 2016 2.750 2.837 2.731 2.770 6,464,015 +0.03(+1.05%)
Mar 18, 2016 2.664 2.813 2.664 2.741 17,601,758 +0.05(+1.79%)
Mar 17, 2016 2.721 2.837 2.654 2.693 14,116,058 +0.01(+0.36%)
Mar 16, 2016 2.452 2.707 2.385 2.683 9,947,811 +0.20(+8.27%)
Mar 15, 2016 2.555 2.555 2.411 2.478 10,512,719 -0.08(-3.01%)
Mar 14, 2016 2.632 2.665 2.507 2.555 8,439,202 -0.03(-1.12%)
Mar 11, 2016 2.574 2.651 2.536 2.584 8,924,551 +0.01(+0.37%)
Mar 10, 2016 2.574 2.661 2.517 2.574 11,509,609 +0.06(+2.29%)
Mar 09, 2016 2.401 2.545 2.373 2.517 7,278,599 +0.03(+1.16%)
Mar 08, 2016 2.766 2.786 2.469 2.488 11,081,307 -0.27(-9.76%)
Mar 07, 2016 2.641 2.805 2.603 2.757 10,951,711 +0.20(+7.89%)
Mar 04, 2016 2.622 2.776 2.545 2.555 11,384,441 -0.04(-1.48%)
Mar 03, 2016 2.469 2.641 2.469 2.593 10,657,852 +0.12(+4.65%)
Mar 02, 2016 2.401 2.507 2.392 2.478 7,129,267 +0.06(+2.38%)
Mar 01, 2016 2.497 2.517 2.373 2.421 6,809,876 -0.07(-2.70%)
Feb 29, 2016 2.392 2.488 2.392 2.488 5,812,510 +0.11(+4.44%)
Feb 26, 2016 2.382 2.445 2.344 2.382 7,579,600 -0.05(-1.98%)
Feb 25, 2016 2.363 2.449 2.363 2.430 6,630,354 +0.04(+1.61%)
Feb 24, 2016 2.401 2.421 2.353 2.392 10,451,000 +0.09(+3.75%)
Feb 23, 2016 2.257 2.430 2.219 2.305 10,607,715 +0.06(+2.56%)
Feb 22, 2016 2.171 2.286 2.161 2.248 8,075,583 -0.02(-0.85%)
Feb 19, 2016 2.315 2.353 2.238 2.267 7,461,534 -0.06(-2.48%)
Feb 18, 2016 2.152 2.344 2.132 2.324 8,826,981 +0.14(+6.61%)
Feb 17, 2016 2.113 2.190 2.036 2.180 8,918,062 +0.11(+5.09%)
Feb 16, 2016 2.132 2.228 2.017 2.075 8,929,608 -0.15(-6.90%)
Feb 12, 2016 2.132 2.228 2.228 2.228 10,880,700 +0.06(+2.65%)
Feb 11, 2016 2.161 2.233 2.065 2.171 15,314,847 +0.15(+7.62%)
Feb 10, 2016 1.988 2.036 1.873 2.017 10,267,187 +0.01(+0.48%)
Feb 09, 2016 2.161 2.180 1.979 2.007 9,826,447 -0.14(-6.70%)
Feb 08, 2016 2.142 2.238 2.123 2.152 10,442,260 +0.05(+2.28%)
Feb 05, 2016 1.950 2.104 1.902 2.104 8,925,239 +0.12(+6.31%)
Feb 04, 2016 1.950 2.017 1.940 1.979 7,889,177 +0.08(+4.04%)
Feb 03, 2016 1.806 1.921 1.796 1.902 8,743,538 +0.12(+6.45%)
Feb 02, 2016 1.806 1.844 1.753 1.787 4,404,435 -0.06(-3.12%)
Feb 01, 2016 1.815 1.844 1.777 1.844 4,545,001 +0.06(+3.23%)
Jan 29, 2016 1.662 1.791 1.662 1.787 6,968,731 +0.12(+6.90%)
Jan 28, 2016 1.691 1.729 1.652 1.671 4,812,484 -0.06(-3.33%)
Jan 27, 2016 1.691 1.767 1.671 1.729 4,898,655 +0.03(+1.70%)
Jan 26, 2016 1.623 1.739 1.614 1.700 8,345,303 +0.10(+5.99%)
Jan 25, 2016 1.546 1.643 1.537 1.604 6,960,240 +0.09(+5.70%)
Jan 22, 2016 1.479 1.585 1.479 1.518 5,474,623 +0.02(+1.28%)
Jan 21, 2016 1.460 1.518 1.422 1.498 4,395,292 +0.00(+0.00%)
Jan 20, 2016 1.460 1.498 1.436 1.498 6,143,395 +0.04(+2.63%)
Jan 19, 2016 1.594 1.604 1.393 1.460 7,613,750 -0.10(-6.17%)
Jan 15, 2016 1.623 1.556 1.556 1.556 7,542,322 -0.04(-2.41%)
Jan 14, 2016 1.681 1.695 1.566 1.594 5,642,288 -0.09(-5.14%)
Jan 13, 2016 1.623 1.700 1.623 1.681 5,148,175 +0.06(+3.55%)
Jan 12, 2016 1.729 1.739 1.556 1.623 10,671,497 -0.12(-6.63%)
Jan 11, 2016 1.825 1.835 1.719 1.739 5,845,860 -0.09(-4.74%)
Jan 08, 2016 1.835 1.863 1.787 1.825 8,033,484 -0.07(-3.55%)
Jan 07, 2016 1.835 1.931 1.787 1.892 12,212,463 +0.08(+4.23%)
Jan 06, 2016 1.825 1.863 1.787 1.815 6,765,864 +0.02(+1.07%)
Jan 05, 2016 1.825 1.854 1.787 1.796 5,196,724 -0.02(-1.06%)
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.