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

Hecla Mining Company (NY: HL )

5.110 +0.060 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 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%)
Nov 01, 2010 6.521 6.624 6.399 6.493 8,355,213 +0.02(+0.29%)
Oct 29, 2010 6.436 6.530 6.399 6.474 6,439,584 +0.05(+0.73%)
Oct 28, 2010 6.436 6.512 6.371 6.427 8,197,584 +0.05(+0.74%)
Oct 27, 2010 6.418 6.436 6.202 6.380 11,734,753 -0.05(-0.73%)
Oct 25, 2010 6.436 6.512 6.361 6.427 8,085,666 +0.13(+2.09%)
Oct 22, 2010 6.145 6.296 6.079 6.296 6,452,200 +0.12(+1.90%)
Oct 21, 2010 6.436 6.483 6.108 6.178 11,198,123 -0.22(-3.45%)
Oct 20, 2010 6.211 6.446 6.211 6.399 10,284,268 +0.20(+3.18%)
Oct 19, 2010 6.493 6.493 6.173 6.202 17,044,572 -0.53(-7.82%)
Oct 18, 2010 6.530 6.737 6.408 6.728 7,581,723 +0.16(+2.36%)
Oct 15, 2010 6.681 6.700 6.361 6.573 12,118,357 -0.06(-0.92%)
Oct 14, 2010 6.577 6.756 6.502 6.634 12,278,424 +0.12(+1.88%)
Oct 13, 2010 6.371 6.568 6.352 6.512 10,318,976 +0.23(+3.74%)
Oct 12, 2010 6.277 6.296 6.126 6.277 9,396,662 -0.04(-0.60%)
Oct 11, 2010 6.296 6.371 6.202 6.314 7,060,112 +0.03(+0.45%)
Oct 08, 2010 6.286 6.296 6.042 6.286 10,565,762 +0.26(+4.37%)
Oct 07, 2010 6.343 6.361 5.901 6.023 6,671 -0.27(-4.33%)
Oct 06, 2010 6.267 6.324 6.183 6.296 8,569,371 +0.08(+1.36%)
Oct 05, 2010 6.014 6.211 6.004 6.211 10,881,512 +0.34(+5.76%)
Oct 04, 2010 5.957 5.957 5.826 5.873 5,078,596 -0.12(-2.04%)
Oct 01, 2010 5.995 6.061 5.967 5.995 7,036,810 +0.06(+0.95%)
Sep 30, 2010 5.942 6.051 5.779 5.938 9,433,864 -0.03(-0.47%)
Sep 29, 2010 5.976 6.042 5.920 5.967 5,321 -0.02(-0.31%)
Sep 28, 2010 5.788 5.985 5.534 5.985 13,933 +0.19(+3.28%)
Sep 27, 2010 5.920 5.920 5.769 5.795 4,923,773 -0.08(-1.32%)
Sep 24, 2010 5.920 5.967 5.788 5.873 8,161,450 +0.07(+1.13%)
Sep 23, 2010 5.910 5.976 5.788 5.807 13,958 -0.15(-2.52%)
Sep 22, 2010 6.004 6.051 5.845 5.957 9,013,579 +0.07(+1.12%)
Sep 21, 2010 5.826 5.957 5.722 5.891 14,399 +0.00(+0.00%)
Sep 20, 2010 5.788 5.920 5.722 5.891 10,635,247 +0.14(+2.45%)
Sep 17, 2010 5.751 5.882 5.675 5.751 10,696,428 +0.03(+0.49%)
Sep 15, 2010 5.647 5.751 5.600 5.722 5,764,739 +0.04(+0.66%)
Sep 14, 2010 5.619 5.788 5.572 5.685 6,406 +0.19(+3.42%)
Sep 13, 2010 5.516 5.591 5.487 5.497 5,486,287 +0.05(+0.86%)
Sep 10, 2010 5.356 5.506 5.337 5.450 5,215,281 +0.08(+1.58%)
Sep 09, 2010 5.619 5.657 5.309 5.365 2,128 -0.20(-3.55%)
Sep 08, 2010 5.638 5.685 5.506 5.563 7,924,025 -0.02(-0.34%)
Sep 07, 2010 5.544 5.638 5.497 5.581 14,863 +0.08(+1.54%)
Sep 03, 2010 5.375 5.497 5.309 5.497 7,630,315 +0.06(+1.04%)
Sep 02, 2010 5.459 5.506 5.337 5.440 5,870 +0.08(+1.58%)
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.