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: 4:10 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 (%)
Aug 31, 2016 5.332 5.438 5.236 5.370 10,532,955 +0.03(+0.54%)
Aug 30, 2016 5.582 5.659 5.245 5.341 10,589,348 -0.29(-5.13%)
Aug 29, 2016 5.476 5.712 5.438 5.630 7,551,468 +0.11(+1.92%)
Aug 26, 2016 5.649 5.808 5.409 5.524 20,734,152 -0.02(-0.35%)
Aug 25, 2016 5.274 5.630 5.139 5.544 16,628,407 +0.24(+4.54%)
Aug 24, 2016 6.015 6.020 5.171 5.303 23,058,358 -0.79(-12.95%)
Aug 23, 2016 6.371 6.400 6.073 6.092 12,288,208 -0.26(-4.09%)
Aug 22, 2016 6.352 6.391 6.102 6.352 10,251,974 -0.15(-2.37%)
Aug 19, 2016 6.689 6.718 6.487 6.506 13,404,618 -0.33(-4.88%)
Aug 18, 2016 6.821 6.869 6.686 6.840 8,422,682 +0.11(+1.57%)
Aug 17, 2016 6.734 6.826 6.474 6.734 10,906,123 -0.05(-0.71%)
Aug 16, 2016 6.850 6.898 6.744 6.782 7,407,155 -0.03(-0.42%)
Aug 15, 2016 6.734 6.898 6.696 6.811 8,447,737 +0.09(+1.29%)
Aug 12, 2016 6.850 6.878 6.667 6.725 7,679,261 -0.09(-1.27%)
Aug 11, 2016 6.859 6.984 6.763 6.811 10,430,554 -0.06(-0.84%)
Aug 10, 2016 6.907 6.975 6.734 6.869 10,730,554 +0.13(+2.00%)
Aug 09, 2016 6.628 6.826 6.609 6.734 12,421,232 +0.21(+3.24%)
Aug 08, 2016 6.359 6.638 6.311 6.522 9,201,884 +0.27(+4.31%)
Aug 05, 2016 6.128 6.301 6.022 6.253 7,987,819 -0.11(-1.66%)
Aug 04, 2016 6.369 6.388 6.205 6.359 9,041,449 +0.15(+2.48%)
Aug 03, 2016 6.205 6.229 5.849 6.205 8,613,326 -0.10(-1.53%)
Aug 02, 2016 6.446 6.474 6.216 6.301 10,159,499 -0.05(-0.76%)
Aug 01, 2016 6.320 6.349 6.147 6.349 10,396,023 +0.11(+1.69%)
Jul 29, 2016 6.186 6.311 6.061 6.244 9,320,781 +0.18(+3.02%)
Jul 28, 2016 5.984 6.138 5.883 6.061 8,984,276 +0.12(+1.94%)
Jul 27, 2016 5.753 6.032 5.637 5.945 12,971,282 +0.26(+4.57%)
Jul 26, 2016 5.560 5.724 5.517 5.686 6,232,842 +0.19(+3.50%)
Jul 25, 2016 5.714 5.714 5.445 5.493 11,193,948 -0.30(-5.15%)
Jul 22, 2016 5.734 5.844 5.647 5.791 6,989,286 -0.02(-0.33%)
Jul 21, 2016 5.522 5.878 5.484 5.811 11,371,108 +0.35(+6.34%)
Jul 20, 2016 5.734 5.753 5.426 5.464 17,391,436 -0.45(-7.64%)
Jul 19, 2016 5.965 6.032 5.888 5.916 5,887,454 -0.08(-1.28%)
Jul 18, 2016 5.907 5.993 5.868 5.993 8,086,397 +0.03(+0.48%)
Jul 15, 2016 5.955 6.051 5.926 5.965 7,196,151 -0.03(-0.48%)
Jul 14, 2016 5.839 6.061 5.753 5.993 8,983,833 -0.01(-0.16%)
Jul 13, 2016 5.714 6.099 5.714 6.003 10,689,894 +0.40(+7.22%)
Jul 12, 2016 5.782 5.839 5.589 5.599 12,009,363 -0.22(-3.80%)
Jul 11, 2016 5.782 5.916 5.700 5.820 10,510,498 +0.00(+0.00%)
Jul 08, 2016 5.435 5.849 5.445 5.820 9,602,280 +0.38(+6.89%)
Jul 07, 2016 5.435 5.464 5.224 5.445 9,880,471 -0.10(-1.74%)
Jul 06, 2016 5.407 5.551 5.349 5.541 9,104,614 +0.23(+4.35%)
Jul 05, 2016 5.349 5.349 5.128 5.310 14,462,534 +0.08(+1.47%)
Jul 01, 2016 5.003 5.233 5.233 5.233 9,030,801 +0.33(+6.67%)
Jun 30, 2016 4.800 4.911 4.714 4.906 9,922,241 +0.15(+3.24%)
Jun 29, 2016 4.608 4.800 4.589 4.752 8,131,887 +0.22(+4.88%)
Jun 28, 2016 4.473 4.647 4.445 4.531 6,016,024 -0.01(-0.21%)
Jun 27, 2016 4.579 4.685 4.425 4.541 12,510,813 +0.00(+0.00%)
Jun 24, 2016 4.647 4.666 4.502 4.541 14,393,242 +0.06(+1.29%)
Jun 23, 2016 4.406 4.537 4.387 4.483 7,246,648 +0.03(+0.65%)
Jun 22, 2016 4.464 4.512 4.372 4.454 7,369,784 +0.04(+0.87%)
Jun 21, 2016 4.396 4.464 4.358 4.416 7,973,990 -0.06(-1.29%)
Jun 20, 2016 4.204 4.521 4.185 4.473 8,914,540 +0.14(+3.33%)
Jun 17, 2016 4.310 4.411 4.233 4.329 28,802,240 +0.07(+1.58%)
Jun 16, 2016 4.541 4.541 4.157 4.262 10,833,246 -0.12(-2.64%)
Jun 15, 2016 4.137 4.435 4.127 4.377 9,872,996 +0.22(+5.32%)
Jun 14, 2016 4.329 4.339 4.021 4.156 11,926,840 -0.17(-4.00%)
Jun 13, 2016 4.435 4.454 4.233 4.329 10,135,596 +0.01(+0.22%)
Jun 10, 2016 4.521 4.570 4.310 4.319 9,217,666 -0.16(-3.65%)
Jun 09, 2016 4.473 4.541 4.387 4.483 12,384,002 +0.02(+0.43%)
Jun 08, 2016 4.473 4.560 4.425 4.464 11,914,529 +0.23(+5.45%)
Jun 07, 2016 4.204 4.334 4.194 4.233 5,913,683 -0.06(-1.35%)
Jun 06, 2016 4.281 4.310 4.156 4.291 9,272,114 +0.02(+0.45%)
Jun 03, 2016 3.983 4.291 3.973 4.271 11,902,694 +0.46(+12.12%)
Jun 02, 2016 3.829 3.896 3.752 3.810 7,003,146 -0.02(-0.50%)
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.