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

Hecla Mining Company (NY: HL )

4.725 -0.005 (-0.11%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 1, 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, 2016 5.965 6.002 5.704 5.888 18,171,944 -0.15(-2.56%)
Nov 29, 2016 5.810 6.111 5.723 6.043 15,834,491 +0.08(+1.30%)
Nov 28, 2016 5.985 6.004 5.781 5.965 17,207,966 +0.13(+2.16%)
Nov 25, 2016 5.752 5.927 5.684 5.839 9,320,846 +0.12(+2.03%)
Nov 23, 2016 5.723 5.723 5.723 0 -0.34(-5.59%)
Nov 22, 2016 6.043 6.101 5.796 6.062 15,254,662 +0.12(+1.95%)
Nov 21, 2016 5.830 6.052 5.820 5.946 12,713,338 +0.19(+3.37%)
Nov 18, 2016 5.733 5.868 5.636 5.752 14,449,724 -0.05(-0.83%)
Nov 17, 2016 5.946 6.072 5.684 5.801 9,671,166 -0.12(-2.08%)
Nov 16, 2016 6.089 6.108 5.682 5.924 9,970,641 -0.18(-3.01%)
Nov 15, 2016 5.682 6.137 5.682 6.108 10,262,715 +0.35(+6.05%)
Nov 14, 2016 5.701 5.924 5.469 5.760 13,462,473 -0.08(-1.33%)
Nov 11, 2016 6.224 6.321 5.740 5.837 12,117,884 -0.30(-4.89%)
Nov 10, 2016 6.853 6.853 6.089 6.137 16,858,570 -0.87(-12.43%)
Nov 09, 2016 7.202 7.395 6.921 7.008 22,779,240 +0.07(+0.98%)
Nov 08, 2016 6.389 7.115 6.360 6.941 33,635,148 +0.53(+8.31%)
Nov 07, 2016 6.060 6.457 6.002 6.408 22,978,046 +0.15(+2.48%)
Nov 04, 2016 6.050 6.273 6.050 6.253 14,288,932 +0.16(+2.70%)
Nov 03, 2016 5.876 6.118 5.847 6.089 7,931,595 +0.15(+2.44%)
Nov 02, 2016 6.185 6.273 5.856 5.943 12,838,169 -0.11(-1.76%)
Nov 01, 2016 6.011 6.195 5.973 6.050 9,675,649 +0.25(+4.34%)
Oct 31, 2016 5.614 5.808 5.561 5.798 6,610,278 +0.17(+3.10%)
Oct 28, 2016 5.547 5.740 5.518 5.624 6,487,721 +0.05(+0.87%)
Oct 27, 2016 5.634 5.721 5.459 5.576 6,950,605 -0.06(-1.03%)
Oct 26, 2016 5.769 5.798 5.537 5.634 6,114,672 -0.15(-2.51%)
Oct 25, 2016 5.750 5.905 5.643 5.779 8,598,723 +0.19(+3.47%)
Oct 24, 2016 5.789 5.856 5.450 5.585 8,123,337 -0.14(-2.37%)
Oct 21, 2016 5.721 5.818 5.682 5.721 5,308,731 -0.06(-1.01%)
Oct 20, 2016 5.876 5.905 5.692 5.779 7,035,878 -0.09(-1.49%)
Oct 19, 2016 5.847 5.992 5.769 5.866 9,966,969 +0.13(+2.19%)
Oct 18, 2016 5.576 5.789 5.498 5.740 8,910,827 +0.32(+5.89%)
Oct 17, 2016 5.092 5.450 5.092 5.421 8,187,050 +0.35(+6.87%)
Oct 14, 2016 5.014 5.159 4.971 5.072 6,812,245 -0.02(-0.38%)
Oct 13, 2016 5.072 5.217 4.995 5.092 5,555,983 +0.02(+0.38%)
Oct 12, 2016 4.975 5.126 4.937 5.072 6,989,867 +0.12(+2.34%)
Oct 11, 2016 4.975 5.101 4.937 4.956 6,469,542 -0.15(-2.85%)
Oct 10, 2016 5.150 5.256 5.092 5.101 6,544,296 +0.03(+0.57%)
Oct 07, 2016 5.121 5.237 4.971 5.072 10,322,029 +0.07(+1.35%)
Oct 06, 2016 4.840 5.087 4.772 5.005 10,667,111 -0.01(-0.19%)
Oct 05, 2016 5.130 5.130 4.859 5.014 8,265,979 +0.03(+0.58%)
Oct 04, 2016 5.285 5.295 4.917 4.985 13,077,052 -0.48(-8.85%)
Oct 03, 2016 5.508 5.585 5.392 5.469 5,309,436 -0.05(-0.88%)
Sep 30, 2016 5.692 5.740 5.508 5.518 8,612,549 -0.05(-0.87%)
Sep 29, 2016 5.537 5.692 5.498 5.566 10,424,906 -0.07(-1.20%)
Sep 28, 2016 5.450 5.711 5.353 5.634 10,227,635 +0.21(+3.93%)
Sep 27, 2016 5.595 5.595 5.276 5.421 12,212,871 -0.21(-3.78%)
Sep 26, 2016 5.760 5.885 5.634 5.634 6,884,358 -0.17(-3.00%)
Sep 23, 2016 5.905 6.002 5.731 5.808 7,784,095 -0.15(-2.60%)
Sep 22, 2016 5.943 6.181 5.847 5.963 13,509,413 +0.09(+1.48%)
Sep 21, 2016 5.566 5.900 5.561 5.876 14,293,617 +0.39(+7.05%)
Sep 20, 2016 5.372 5.498 5.353 5.489 7,324,081 +0.08(+1.43%)
Sep 19, 2016 5.421 5.518 5.353 5.411 10,658,844 +0.08(+1.45%)
Sep 16, 2016 5.314 5.537 5.305 5.334 75,676,112 -0.06(-1.08%)
Sep 15, 2016 5.198 5.469 5.043 5.392 16,546,579 +0.21(+4.11%)
Sep 14, 2016 5.314 5.430 5.121 5.179 14,284,517 -0.05(-0.93%)
Sep 13, 2016 5.585 5.585 5.102 5.227 19,346,384 -0.38(-6.74%)
Sep 12, 2016 5.353 5.634 5.285 5.605 15,117,948 +0.12(+2.12%)
Sep 09, 2016 5.953 5.953 5.430 5.489 12,998,168 -0.55(-9.13%)
Sep 08, 2016 6.098 6.205 5.973 6.040 8,716,770 -0.06(-0.95%)
Sep 07, 2016 6.118 6.118 5.885 6.098 11,733,834 +0.00(+0.00%)
Sep 06, 2016 5.943 6.108 5.856 6.098 13,205,157 +0.38(+6.60%)
Sep 02, 2016 5.760 5.721 5.721 5.721 12,536,428 +0.19(+3.50%)
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.