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

Hecla Mining Company (NY: HL )

5.950 -0.230 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2016 5.686 5.734 5.502 5.512 8,621,605 -0.05(-0.87%)
Sep 29, 2016 5.531 5.686 5.492 5.560 10,435,868 -0.07(-1.20%)
Sep 28, 2016 5.444 5.705 5.347 5.628 10,238,390 +0.21(+3.93%)
Sep 27, 2016 5.589 5.589 5.270 5.415 12,225,713 -0.21(-3.78%)
Sep 26, 2016 5.754 5.879 5.628 5.628 6,891,597 -0.17(-3.00%)
Sep 23, 2016 5.899 5.995 5.725 5.802 7,792,280 -0.15(-2.60%)
Sep 22, 2016 5.937 6.174 5.841 5.957 13,523,619 +0.09(+1.48%)
Sep 21, 2016 5.560 5.894 5.555 5.870 14,308,647 +0.39(+7.05%)
Sep 20, 2016 5.367 5.492 5.347 5.483 7,331,782 +0.08(+1.43%)
Sep 19, 2016 5.415 5.512 5.347 5.405 10,670,052 +0.08(+1.45%)
Sep 16, 2016 5.309 5.531 5.299 5.328 75,755,688 -0.06(-1.08%)
Sep 15, 2016 5.193 5.463 5.038 5.386 16,563,979 +0.21(+4.11%)
Sep 14, 2016 5.309 5.425 5.115 5.173 14,299,538 -0.05(-0.93%)
Sep 13, 2016 5.579 5.579 5.096 5.222 19,366,728 -0.38(-6.74%)
Sep 12, 2016 5.347 5.628 5.280 5.599 15,133,845 +0.12(+2.12%)
Sep 09, 2016 5.947 5.947 5.425 5.483 13,011,836 -0.55(-9.13%)
Sep 08, 2016 6.092 6.198 5.966 6.034 8,725,936 -0.06(-0.95%)
Sep 07, 2016 6.111 6.111 5.879 6.092 11,746,172 +0.00(+0.00%)
Sep 06, 2016 5.937 6.102 5.850 6.092 13,219,043 +0.38(+6.60%)
Sep 02, 2016 5.754 5.715 5.715 5.715 12,549,610 +0.19(+3.50%)
Sep 01, 2016 5.386 5.541 5.299 5.521 10,725,771 +0.13(+2.33%)
Aug 31, 2016 5.357 5.463 5.260 5.396 10,483,361 +0.03(+0.54%)
Aug 30, 2016 5.608 5.686 5.270 5.367 10,539,488 -0.29(-5.13%)
Aug 29, 2016 5.502 5.739 5.463 5.657 7,515,912 +0.11(+1.92%)
Aug 26, 2016 5.676 5.836 5.434 5.550 20,636,526 -0.02(-0.35%)
Aug 25, 2016 5.299 5.657 5.164 5.570 16,550,113 +0.24(+4.54%)
Aug 24, 2016 6.044 6.048 5.196 5.328 22,949,788 -0.79(-12.95%)
Aug 23, 2016 6.401 6.430 6.102 6.121 12,230,350 -0.26(-4.09%)
Aug 22, 2016 6.382 6.421 6.131 6.382 10,203,703 -0.15(-2.37%)
Aug 19, 2016 6.721 6.750 6.517 6.537 13,341,503 -0.34(-4.89%)
Aug 18, 2016 6.853 6.902 6.718 6.873 8,382,432 +0.11(+1.57%)
Aug 17, 2016 6.766 6.858 6.505 6.766 10,854,005 -0.05(-0.71%)
Aug 16, 2016 6.882 6.931 6.776 6.815 7,371,758 -0.03(-0.42%)
Aug 15, 2016 6.766 6.931 6.728 6.844 8,407,367 +0.09(+1.29%)
Aug 12, 2016 6.882 6.911 6.699 6.757 7,642,563 -0.09(-1.27%)
Aug 11, 2016 6.892 7.018 6.795 6.844 10,380,708 -0.06(-0.84%)
Aug 10, 2016 6.940 7.008 6.766 6.902 10,679,275 +0.14(+2.00%)
Aug 09, 2016 6.660 6.858 6.641 6.766 12,361,874 +0.21(+3.24%)
Aug 08, 2016 6.389 6.670 6.341 6.554 9,157,910 +0.27(+4.31%)
Aug 05, 2016 6.157 6.331 6.051 6.283 7,949,647 -0.11(-1.66%)
Aug 04, 2016 6.399 6.418 6.235 6.389 8,998,242 +0.15(+2.48%)
Aug 03, 2016 6.235 6.259 5.877 6.235 8,572,165 -0.10(-1.53%)
Aug 02, 2016 6.476 6.505 6.245 6.331 10,110,949 -0.05(-0.76%)
Aug 01, 2016 6.351 6.380 6.177 6.380 10,346,343 +0.11(+1.69%)
Jul 29, 2016 6.215 6.341 6.090 6.273 9,276,239 +0.18(+3.02%)
Jul 28, 2016 6.012 6.167 5.911 6.090 8,941,342 +0.12(+1.94%)
Jul 27, 2016 5.780 6.061 5.665 5.974 12,909,295 +0.26(+4.57%)
Jul 26, 2016 5.587 5.752 5.544 5.713 6,203,057 +0.19(+3.50%)
Jul 25, 2016 5.742 5.742 5.471 5.519 11,140,455 -0.30(-5.15%)
Jul 22, 2016 5.761 5.872 5.674 5.819 6,955,885 -0.02(-0.33%)
Jul 21, 2016 5.548 5.906 5.510 5.838 11,316,768 +0.35(+6.34%)
Jul 20, 2016 5.761 5.780 5.452 5.490 17,308,326 -0.45(-7.64%)
Jul 19, 2016 5.993 6.061 5.916 5.945 5,859,319 -0.08(-1.28%)
Jul 18, 2016 5.935 6.022 5.896 6.022 8,047,754 +0.03(+0.48%)
Jul 15, 2016 5.983 6.080 5.954 5.993 7,161,762 -0.03(-0.48%)
Jul 14, 2016 5.867 6.090 5.780 6.022 8,940,902 -0.01(-0.16%)
Jul 13, 2016 5.742 6.128 5.742 6.032 10,638,809 +0.41(+7.22%)
Jul 12, 2016 5.809 5.867 5.616 5.626 11,951,973 -0.22(-3.80%)
Jul 11, 2016 5.809 5.945 5.727 5.848 10,460,271 +0.00(+0.00%)
Jul 08, 2016 5.462 5.877 5.471 5.848 9,556,393 +0.38(+6.89%)
Jul 07, 2016 5.462 5.490 5.249 5.471 9,833,254 -0.10(-1.74%)
Jul 06, 2016 5.433 5.577 5.375 5.568 9,061,105 +0.23(+4.35%)
Jul 05, 2016 5.375 5.375 5.152 5.336 14,393,421 +0.08(+1.47%)
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.