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 (%)
Apr 29, 2011 8.739 8.889 8.682 8.842 9,975,437 +0.08(+0.97%)
Apr 28, 2011 8.945 9.039 8.673 8.757 11,477,881 -0.16(-1.79%)
Apr 27, 2011 8.626 8.950 8.363 8.917 14,037,779 +0.34(+3.94%)
Apr 26, 2011 8.607 8.645 8.428 8.579 11,897,261 -0.14(-1.62%)
Apr 25, 2011 8.973 9.020 8.701 8.720 11,079,137 -0.17(-1.90%)
Apr 21, 2011 8.804 8.898 8.692 8.889 8,868,755 +0.23(+2.60%)
Apr 20, 2011 8.635 8.767 8.551 8.663 9,591,378 +0.20(+2.33%)
Apr 19, 2011 8.391 8.485 8.212 8.466 10,329,804 +0.14(+1.69%)
Apr 18, 2011 8.532 8.739 8.184 8.325 20,333,692 -0.70(-7.80%)
Apr 15, 2011 9.067 9.105 8.898 9.030 12,913,474 +0.08(+0.84%)
Apr 14, 2011 8.673 9.020 8.635 8.955 13,017,050 +0.32(+3.70%)
Apr 13, 2011 8.616 8.729 8.457 8.635 9,943,118 +0.04(+0.44%)
Apr 12, 2011 8.588 8.710 8.353 8.598 11,649,219 +0.02(+0.22%)
Apr 11, 2011 9.218 9.284 8.457 8.579 13,763,248 -0.59(-6.45%)
Apr 08, 2011 9.208 9.349 9.077 9.171 12,433,444 +0.20(+2.20%)
Apr 07, 2011 8.917 9.143 8.833 8.973 8,759,927 +0.04(+0.42%)
Apr 06, 2011 9.077 9.190 8.842 8.936 12,034,093 -0.02(-0.21%)
Apr 05, 2011 8.522 8.973 8.494 8.955 10,322,167 +0.38(+4.38%)
Apr 04, 2011 8.616 8.720 8.532 8.579 6,497,481 +0.12(+1.44%)
Apr 01, 2011 8.400 8.560 8.353 8.457 6,684,434 -0.08(-0.88%)
Mar 31, 2011 8.654 8.710 8.513 8.532 7,190,386 +0.03(+0.33%)
Mar 30, 2011 8.504 8.504 8.504 8.504 10,185,610 +0.17(+2.03%)
Mar 29, 2011 8.203 8.504 8.137 8.335 6,573,614 +0.06(+0.68%)
Mar 28, 2011 8.250 8.522 8.222 8.278 7,075,398 -0.16(-1.89%)
Mar 25, 2011 8.626 8.729 8.363 8.438 10,569,921 -0.13(-1.54%)
Mar 24, 2011 8.842 8.955 8.551 8.569 18,272,648 -0.13(-1.51%)
Mar 23, 2011 8.269 8.786 8.184 8.701 15,845,756 +0.52(+6.31%)
Mar 22, 2011 8.175 8.306 8.006 8.184 8,327,954 +0.01(+0.11%)
Mar 21, 2011 8.118 8.184 8.081 8.175 9,140,732 +0.34(+4.32%)
Mar 18, 2011 7.752 7.959 7.555 7.837 22,864,298 +0.24(+3.22%)
Mar 17, 2011 7.752 7.902 7.592 7.592 13,687,300 -0.07(-0.86%)
Mar 16, 2011 8.090 8.100 7.545 7.658 18,704,902 -0.34(-4.23%)
Mar 15, 2011 7.771 8.081 7.761 7.996 17,826,798 -0.06(-0.70%)
Mar 14, 2011 8.400 8.400 7.893 8.053 14,538,744 -0.40(-4.78%)
Mar 11, 2011 8.024 8.635 7.912 8.457 10,854,470 +0.24(+2.97%)
Mar 10, 2011 8.457 8.457 8.128 8.212 15,101,904 -0.44(-5.10%)
Mar 09, 2011 8.908 9.002 8.598 8.654 9,455,644 -0.26(-2.95%)
Mar 08, 2011 8.889 9.002 8.475 8.917 13,568,265 -0.04(-0.42%)
Mar 07, 2011 9.641 9.697 8.851 8.955 18,285,352 -0.55(-5.83%)
Mar 04, 2011 9.425 9.678 9.406 9.509 11,735,256 +0.16(+1.71%)
Mar 03, 2011 9.425 9.472 9.190 9.349 13,447,358 -0.27(-2.83%)
Mar 02, 2011 9.735 9.791 9.462 9.622 11,134,034 -0.04(-0.39%)
Mar 01, 2011 9.716 9.876 9.556 9.659 17,115,376 +0.12(+1.28%)
Feb 28, 2011 10.35 10.41 9.152 9.537 28,164,970 -0.60(-5.93%)
Feb 25, 2011 9.556 10.17 9.556 10.14 13,064,862 +0.66(+6.94%)
Feb 24, 2011 9.941 9.941 9.434 9.481 12,838,351 -0.43(-4.36%)
Feb 23, 2011 9.782 10.11 9.725 9.913 12,801,864 +0.14(+1.44%)
Feb 22, 2011 10.37 10.41 9.735 9.772 16,913,042 -0.17(-1.70%)
Feb 18, 2011 9.753 10.11 9.697 9.941 18,753,032 +0.29(+3.02%)
Feb 17, 2011 9.509 9.678 9.378 9.650 10,183,005 +0.26(+2.80%)
Feb 16, 2011 9.443 9.490 9.124 9.387 13,572,914 -0.15(-1.58%)
Feb 15, 2011 9.472 9.622 9.425 9.537 11,297,204 +0.30(+3.26%)
Feb 14, 2011 9.049 9.331 9.049 9.237 8,566,898 +0.27(+3.04%)
Feb 11, 2011 9.077 9.171 8.851 8.964 8,431,829 -0.03(-0.31%)
Feb 10, 2011 8.710 9.039 8.551 8.992 10,507,687 +0.11(+1.27%)
Feb 09, 2011 9.255 9.321 8.842 8.880 12,341,631 -0.35(-3.77%)
Feb 08, 2011 9.265 9.340 9.152 9.227 10,043,029 +0.16(+1.76%)
Feb 07, 2011 9.199 9.361 9.049 9.067 10,636,923 -0.02(-0.21%)
Feb 04, 2011 9.321 9.443 9.030 9.086 14,321,483 -0.16(-1.73%)
Feb 03, 2011 8.739 9.302 8.541 9.246 14,198,858 +0.58(+6.72%)
Feb 02, 2011 8.795 8.823 8.551 8.663 8,715,675 -0.12(-1.39%)
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.