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

Hecla Mining Company (NY: HL )

4.740 -0.030 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2017 5.481 5.568 5.297 5.404 9,699,237 +0.00(+0.00%)
Feb 27, 2017 5.675 5.878 5.365 5.404 11,035,808 -0.31(-5.42%)
Feb 24, 2017 6.014 6.062 5.675 5.713 8,830,958 -0.16(-2.80%)
Feb 23, 2017 6.295 6.343 5.825 5.878 11,673,292 -0.28(-4.56%)
Feb 22, 2017 6.343 6.411 6.111 6.159 8,254,465 -0.24(-3.78%)
Feb 21, 2017 6.256 6.508 6.207 6.401 6,162,970 +0.03(+0.46%)
Feb 17, 2017 6.372 6.372 6.372 0 +0.01(+0.15%)
Feb 16, 2017 6.275 6.430 6.275 6.362 5,451,836 +0.12(+1.86%)
Feb 15, 2017 6.217 6.295 6.159 6.246 6,247,864 -0.08(-1.23%)
Feb 14, 2017 6.353 6.372 6.188 6.324 5,761,787 +0.04(+0.62%)
Feb 13, 2017 6.333 6.430 6.275 6.285 4,150,202 -0.09(-1.37%)
Feb 10, 2017 6.217 6.401 6.178 6.372 5,128,702 +0.09(+1.39%)
Feb 09, 2017 6.498 6.527 6.198 6.285 7,717,284 -0.20(-3.13%)
Feb 08, 2017 6.469 6.566 6.420 6.488 4,969,353 +0.10(+1.52%)
Feb 07, 2017 6.459 6.566 6.362 6.391 5,921,468 -0.12(-1.79%)
Feb 06, 2017 6.391 6.537 6.343 6.508 6,025,159 +0.17(+2.75%)
Feb 03, 2017 6.246 6.382 6.236 6.333 3,932,394 +0.06(+0.93%)
Feb 02, 2017 6.362 6.411 6.246 6.275 5,262,790 -0.01(-0.15%)
Feb 01, 2017 6.149 6.285 6.081 6.285 7,759,953 +0.05(+0.78%)
Jan 31, 2017 6.246 6.261 6.159 6.236 7,243,306 +0.15(+2.38%)
Jan 30, 2017 6.207 6.256 6.067 6.091 6,815,611 -0.05(-0.79%)
Jan 27, 2017 5.927 6.149 5.917 6.140 5,167,222 +0.20(+3.43%)
Jan 26, 2017 5.965 6.043 5.907 5.936 6,473,923 -0.16(-2.70%)
Jan 25, 2017 5.956 6.140 5.912 6.101 7,347,506 -0.03(-0.47%)
Jan 24, 2017 6.217 6.420 6.072 6.130 11,324,149 -0.12(-1.86%)
Jan 23, 2017 6.014 6.265 5.956 6.246 8,875,837 +0.30(+5.05%)
Jan 20, 2017 5.830 5.975 5.810 5.946 6,319,054 +0.10(+1.66%)
Jan 19, 2017 5.752 5.931 5.743 5.849 5,336,978 -0.02(-0.33%)
Jan 18, 2017 5.897 5.999 5.791 5.868 6,495,873 -0.03(-0.49%)
Jan 17, 2017 5.975 5.994 5.868 5.897 6,887,800 +0.12(+2.01%)
Jan 13, 2017 5.781 5.781 5.781 0 +0.15(+2.75%)
Jan 12, 2017 5.762 5.830 5.578 5.626 7,730,723 +0.02(+0.35%)
Jan 11, 2017 5.617 5.713 5.462 5.607 7,583,733 -0.03(-0.52%)
Jan 10, 2017 5.539 5.733 5.539 5.636 8,206,726 +0.15(+2.83%)
Jan 09, 2017 5.588 5.646 5.442 5.481 6,799,363 -0.01(-0.18%)
Jan 06, 2017 5.568 5.665 5.404 5.491 8,363,791 -0.15(-2.74%)
Jan 05, 2017 5.471 5.791 5.442 5.646 10,052,187 +0.25(+4.67%)
Jan 04, 2017 5.394 5.433 5.268 5.394 9,858,187 +0.07(+1.27%)
Jan 03, 2017 5.132 5.336 5.094 5.326 10,297,761 +0.25(+4.96%)
Dec 30, 2016 5.074 5.074 5.074 0 -0.24(-4.55%)
Dec 29, 2016 5.152 5.316 5.123 5.316 12,314,312 +0.22(+4.37%)
Dec 28, 2016 5.181 5.182 5.070 5.094 10,284,278 -0.08(-1.50%)
Dec 27, 2016 5.220 5.220 5.055 5.171 12,718,212 +0.08(+1.52%)
Dec 23, 2016 5.094 5.094 5.094 0 +0.13(+2.53%)
Dec 22, 2016 5.074 5.200 4.953 4.968 11,854,826 -0.15(-2.84%)
Dec 21, 2016 5.181 5.210 5.055 5.113 11,357,514 -0.05(-0.94%)
Dec 20, 2016 5.152 5.210 4.978 5.162 20,548,604 -0.14(-2.56%)
Dec 19, 2016 5.200 5.346 5.152 5.297 17,878,924 +0.08(+1.48%)
Dec 16, 2016 5.287 5.384 5.132 5.220 26,128,130 -0.03(-0.55%)
Dec 15, 2016 5.442 5.491 5.142 5.249 23,150,670 -0.45(-7.82%)
Dec 14, 2016 6.014 6.081 5.675 5.694 14,862,155 -0.24(-4.08%)
Dec 13, 2016 5.849 5.981 5.772 5.936 15,136,517 +0.08(+1.32%)
Dec 12, 2016 5.868 6.014 5.820 5.859 11,552,830 +0.07(+1.17%)
Dec 09, 2016 6.052 6.111 5.694 5.791 21,909,440 -0.33(-5.38%)
Dec 08, 2016 6.207 6.227 6.033 6.120 11,970,630 -0.08(-1.25%)
Dec 07, 2016 6.343 6.411 6.130 6.198 12,626,762 +0.13(+2.07%)
Dec 06, 2016 6.295 6.449 6.004 6.072 17,061,704 -0.22(-3.54%)
Dec 05, 2016 6.062 6.412 5.994 6.295 15,781,747 +0.14(+2.20%)
Dec 02, 2016 5.878 6.198 5.839 6.159 15,195,084 +0.32(+5.47%)
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.