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 (%)
Jan 31, 2011 8.454 8.642 8.304 8.454 13,578,212 -0.08(-0.99%)
Jan 28, 2011 8.041 8.736 7.984 8.538 21,376,316 +0.46(+5.70%)
Jan 27, 2011 8.510 8.548 8.041 8.078 16,126,263 -0.44(-5.18%)
Jan 26, 2011 7.918 8.529 7.900 8.520 16,727,171 +0.62(+7.85%)
Jan 25, 2011 7.872 7.947 7.693 7.900 17,315,276 -0.11(-1.41%)
Jan 24, 2011 8.059 8.294 7.918 8.012 13,674,720 -0.10(-1.27%)
Jan 21, 2011 8.369 8.454 8.106 8.116 14,180,616 -0.29(-3.46%)
Jan 20, 2011 8.557 8.567 8.172 8.407 20,710,152 -0.52(-5.79%)
Jan 19, 2011 9.374 9.431 8.895 8.924 9,717,815 -0.24(-2.66%)
Jan 18, 2011 9.121 9.280 9.093 9.168 8,871,301 +0.17(+1.88%)
Jan 14, 2011 8.952 9.111 8.877 8.999 11,492,204 -0.16(-1.74%)
Jan 13, 2011 9.713 9.750 9.083 9.158 13,372,803 -0.53(-5.43%)
Jan 12, 2011 9.769 9.807 9.543 9.684 8,534,144 -0.04(-0.39%)
Jan 11, 2011 9.675 9.816 9.590 9.722 10,067,146 +0.25(+2.68%)
Jan 10, 2011 9.459 9.553 9.299 9.468 9,086,965 +0.06(+0.60%)
Jan 07, 2011 9.130 9.628 9.111 9.412 14,364,507 +0.09(+1.01%)
Jan 06, 2011 9.760 9.788 9.299 9.318 14,512,986 -0.48(-4.89%)
Jan 05, 2011 9.543 9.853 9.280 9.797 17,493,252 -0.05(-0.48%)
Jan 04, 2011 10.36 10.41 9.506 9.844 24,188,260 -0.71(-6.76%)
Jan 03, 2011 10.73 10.86 10.48 10.56 14,680,689 -0.02(-0.18%)
Dec 31, 2010 10.54 10.72 10.45 10.58 5,954,351 +0.12(+1.17%)
Dec 30, 2010 10.68 10.75 10.40 10.45 8,085,422 -0.20(-1.85%)
Dec 29, 2010 10.69 10.82 10.61 10.65 10,152,178 +0.09(+0.89%)
Dec 28, 2010 10.31 10.65 10.20 10.56 18,404,408 +0.54(+5.44%)
Dec 27, 2010 10.21 10.22 9.947 10.01 7,093,682 -0.10(-1.02%)
Dec 23, 2010 9.976 10.27 9.872 10.12 9,028,987 +0.03(+0.28%)
Dec 22, 2010 10.33 10.37 10.09 10.09 9,652,999 -0.18(-1.74%)
Dec 21, 2010 10.23 10.36 10.07 10.27 8,902,160 +0.06(+0.55%)
Dec 20, 2010 10.07 10.24 9.882 10.21 9,776,850 +0.25(+2.55%)
Dec 17, 2010 9.957 10.14 9.863 9.957 15,964,373 +0.03(+0.28%)
Dec 16, 2010 10.07 10.07 9.647 9.929 15,912,934 -0.15(-1.49%)
Dec 15, 2010 10.16 10.37 10.08 10.08 13,754,318 -0.28(-2.72%)
Dec 14, 2010 10.38 10.61 10.22 10.36 15,757,509 +0.03(+0.27%)
Dec 13, 2010 10.40 10.59 10.24 10.33 16,485,980 +0.30(+3.00%)
Dec 10, 2010 9.713 10.07 9.506 10.03 13,017,908 +0.23(+2.30%)
Dec 09, 2010 9.788 9.966 9.637 9.807 14,691,464 +0.20(+2.05%)
Dec 08, 2010 9.731 9.750 9.299 9.609 23,160,786 -0.26(-2.66%)
Dec 07, 2010 10.68 10.71 9.863 9.872 28,557,378 -0.23(-2.32%)
Dec 06, 2010 10.14 10.38 9.985 10.11 19,323,976 +0.24(+2.48%)
Dec 03, 2010 9.262 9.919 9.177 9.863 22,043,106 +0.70(+7.69%)
Dec 02, 2010 9.140 9.337 9.036 9.158 15,258,503 +0.03(+0.31%)
Dec 01, 2010 9.205 9.346 9.017 9.130 15,023,932 +0.12(+1.36%)
Nov 30, 2010 8.661 9.158 8.623 9.008 26,857,206 +0.39(+4.58%)
Nov 29, 2010 8.266 8.651 8.097 8.614 12,284,469 +0.35(+4.20%)
Nov 26, 2010 8.247 8.360 8.153 8.266 4,367,658 -0.15(-1.79%)
Nov 24, 2010 8.407 8.416 8.416 8.416 8,260,115 +0.01(+0.11%)
Nov 23, 2010 8.388 8.520 8.228 8.407 14,720,521 -0.09(-1.10%)
Nov 22, 2010 8.031 8.501 7.937 8.501 15,965,155 +0.44(+5.51%)
Nov 19, 2010 7.909 8.106 7.665 8.057 13,450,875 +0.10(+1.27%)
Nov 18, 2010 8.022 8.106 7.759 7.956 13,570,438 +0.33(+4.31%)
Nov 17, 2010 7.411 7.740 7.392 7.627 13,173,178 +0.26(+3.57%)
Nov 16, 2010 7.684 7.693 7.242 7.364 22,382,846 -0.44(-5.66%)
Nov 15, 2010 7.928 8.050 7.717 7.806 11,241,341 -0.09(-1.19%)
Nov 12, 2010 8.116 8.247 7.712 7.900 20,408,776 -0.48(-5.72%)
Nov 11, 2010 8.322 8.379 8.041 8.379 17,536,536 +0.15(+1.83%)
Nov 10, 2010 8.125 8.266 7.627 8.228 31,010,100 +0.41(+5.29%)
Nov 09, 2010 9.046 9.158 7.599 7.815 54,016,728 -0.60(-7.14%)
Nov 08, 2010 7.515 8.454 7.458 8.416 28,412,462 +0.97(+12.99%)
Nov 05, 2010 7.223 7.702 7.186 7.449 19,265,274 +0.23(+3.26%)
Nov 04, 2010 6.726 7.233 6.716 7.214 17,352,960 +0.68(+10.34%)
Nov 03, 2010 6.538 6.594 6.275 6.538 12,350,346 -0.01(-0.14%)
Nov 02, 2010 6.556 6.575 6.481 6.547 5,866,709 +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.