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

Hecla Mining Company (NY: HL )

4.965 -0.035 (-0.70%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 7, 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 (%)
Jul 29, 2016 6.222 6.348 6.096 6.280 9,266,495 +0.18(+3.02%)
Jul 28, 2016 6.019 6.174 5.917 6.096 8,931,950 +0.12(+1.94%)
Jul 27, 2016 5.787 6.067 5.670 5.980 12,895,735 +0.26(+4.57%)
Jul 26, 2016 5.593 5.758 5.550 5.719 6,196,541 +0.19(+3.50%)
Jul 25, 2016 5.748 5.748 5.477 5.525 11,128,753 -0.30(-5.15%)
Jul 22, 2016 5.767 5.878 5.680 5.825 6,948,579 -0.02(-0.33%)
Jul 21, 2016 5.554 5.912 5.516 5.845 11,304,881 +0.35(+6.34%)
Jul 20, 2016 5.767 5.787 5.458 5.496 17,290,144 -0.45(-7.64%)
Jul 19, 2016 5.999 6.067 5.922 5.951 5,853,164 -0.08(-1.28%)
Jul 18, 2016 5.941 6.028 5.903 6.028 8,039,301 +0.03(+0.48%)
Jul 15, 2016 5.990 6.087 5.961 5.999 7,154,239 -0.03(-0.48%)
Jul 14, 2016 5.874 6.096 5.787 6.028 8,931,510 -0.01(-0.16%)
Jul 13, 2016 5.748 6.135 5.748 6.038 10,627,634 +0.41(+7.22%)
Jul 12, 2016 5.816 5.874 5.622 5.632 11,939,418 -0.22(-3.80%)
Jul 11, 2016 5.816 5.951 5.733 5.854 10,449,283 +0.00(+0.00%)
Jul 08, 2016 5.467 5.883 5.477 5.854 9,546,354 +0.38(+6.89%)
Jul 07, 2016 5.467 5.496 5.254 5.477 9,822,925 -0.10(-1.74%)
Jul 06, 2016 5.438 5.583 5.380 5.574 9,051,587 +0.23(+4.35%)
Jul 05, 2016 5.380 5.380 5.158 5.341 14,378,302 +0.08(+1.47%)
Jul 01, 2016 5.032 5.264 5.264 5.264 8,978,204 +0.33(+6.67%)
Jun 30, 2016 4.829 4.940 4.742 4.935 9,864,452 +0.15(+3.24%)
Jun 29, 2016 4.635 4.829 4.616 4.780 8,084,526 +0.22(+4.88%)
Jun 28, 2016 4.500 4.674 4.471 4.558 5,980,986 -0.01(-0.21%)
Jun 27, 2016 4.606 4.712 4.451 4.567 12,437,947 +0.00(+0.00%)
Jun 24, 2016 4.674 4.693 4.529 4.567 14,309,413 +0.06(+1.29%)
Jun 23, 2016 4.432 4.563 4.412 4.509 7,204,442 +0.03(+0.65%)
Jun 22, 2016 4.490 4.538 4.398 4.480 7,326,861 +0.04(+0.87%)
Jun 21, 2016 4.422 4.490 4.383 4.442 7,927,548 -0.06(-1.29%)
Jun 20, 2016 4.229 4.548 4.209 4.500 8,862,620 +0.15(+3.33%)
Jun 17, 2016 4.335 4.437 4.258 4.354 28,634,490 +0.07(+1.58%)
Jun 16, 2016 4.567 4.567 4.181 4.287 10,770,152 -0.12(-2.64%)
Jun 15, 2016 4.161 4.461 4.151 4.403 9,815,494 +0.22(+5.32%)
Jun 14, 2016 4.354 4.364 4.045 4.180 11,857,375 -0.17(-4.00%)
Jun 13, 2016 4.461 4.480 4.258 4.354 10,076,564 +0.01(+0.22%)
Jun 10, 2016 4.548 4.596 4.335 4.345 9,163,980 -0.16(-3.65%)
Jun 09, 2016 4.500 4.567 4.412 4.509 12,311,875 +0.02(+0.43%)
Jun 08, 2016 4.500 4.587 4.451 4.490 11,845,137 +0.23(+5.45%)
Jun 07, 2016 4.229 4.359 4.219 4.258 5,879,241 -0.06(-1.35%)
Jun 06, 2016 4.306 4.335 4.180 4.316 9,218,111 +0.02(+0.45%)
Jun 03, 2016 4.006 4.316 3.996 4.296 11,833,371 +0.46(+12.12%)
Jun 02, 2016 3.851 3.919 3.774 3.832 6,962,359 -0.02(-0.50%)
Jun 01, 2016 3.909 3.977 3.774 3.851 8,910,998 -0.08(-1.97%)
May 31, 2016 3.793 3.967 3.719 3.929 7,963,663 +0.15(+3.84%)
May 27, 2016 3.871 3.784 3.784 3.784 7,775,192 -0.15(-3.69%)
May 26, 2016 4.045 4.122 3.890 3.929 7,735,585 -0.03(-0.73%)
May 25, 2016 3.774 4.006 3.706 3.958 10,607,987 +0.21(+5.68%)
May 24, 2016 3.938 3.996 3.725 3.745 12,211,952 -0.36(-8.73%)
May 23, 2016 4.025 4.190 3.958 4.103 6,270,484 +0.00(+0.06%)
May 20, 2016 4.052 4.110 3.975 4.100 6,254,411 +0.09(+2.17%)
May 19, 2016 3.849 4.062 3.772 4.013 7,603,408 +0.03(+0.73%)
May 18, 2016 4.391 4.429 3.926 3.984 12,481,663 -0.44(-10.04%)
May 17, 2016 4.294 4.574 4.245 4.429 12,049,029 +0.15(+3.62%)
May 16, 2016 4.371 4.410 4.187 4.275 8,588,209 +0.06(+1.38%)
May 13, 2016 4.168 4.371 4.139 4.216 11,173,297 +0.08(+1.87%)
May 12, 2016 4.139 4.275 4.100 4.139 10,570,908 -0.01(-0.23%)
May 11, 2016 4.110 4.187 3.975 4.149 10,673,487 +0.13(+3.12%)
May 10, 2016 3.839 4.057 3.791 4.023 9,158,149 +0.18(+4.79%)
May 09, 2016 4.004 4.004 3.830 3.839 11,301,778 -0.31(-7.46%)
May 06, 2016 4.004 4.158 3.955 4.149 14,480,650 +0.25(+6.45%)
May 05, 2016 3.907 4.110 3.868 3.897 16,949,888 +0.15(+3.87%)
May 04, 2016 3.820 4.013 3.714 3.752 10,512,866 -0.16(-4.20%)
May 03, 2016 4.071 4.091 3.772 3.917 12,797,449 -0.16(-4.03%)
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.