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

Hecla Mining Company (NY: HL )

5.870 -0.070 (-1.18%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 23, 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 (%)
Dec 31, 2009 5.987 5.799 5.799 5.799 6,273,138 -0.06(-0.96%)
Dec 30, 2009 5.799 5.940 5.743 5.855 7,595,284 -0.05(-0.79%)
Dec 29, 2009 5.987 6.033 5.874 5.902 5,396,336 -0.08(-1.41%)
Dec 28, 2009 6.212 6.245 5.940 5.987 9,674,971 -0.10(-1.69%)
Dec 24, 2009 6.127 6.184 6.062 6.090 4,249,803 +0.09(+1.57%)
Dec 23, 2009 5.893 6.080 5.874 5.996 10,566,018 +0.17(+2.90%)
Dec 22, 2009 5.883 5.930 5.592 5.827 13,930,449 -0.08(-1.42%)
Dec 21, 2009 6.062 6.099 5.827 5.911 10,123,649 -0.02(-0.32%)
Dec 18, 2009 5.902 6.080 5.790 5.930 25,628,832 +0.10(+1.77%)
Dec 17, 2009 6.174 6.193 5.827 5.827 16,606,454 -0.46(-7.31%)
Dec 16, 2009 6.287 6.418 6.240 6.287 12,060,575 +0.15(+2.45%)
Dec 15, 2009 6.155 6.324 6.052 6.137 10,189,614 -0.09(-1.51%)
Dec 14, 2009 6.221 6.249 6.174 6.231 10,179,187 +0.12(+2.00%)
Dec 11, 2009 6.259 6.334 6.005 6.109 13,949,161 -0.11(-1.81%)
Dec 10, 2009 6.221 6.324 6.099 6.221 14,701,446 +0.07(+1.07%)
Dec 09, 2009 5.902 6.193 5.846 6.155 20,522,134 +0.37(+6.32%)
Dec 08, 2009 6.165 6.165 5.733 5.790 27,619,080 -0.47(-7.50%)
Dec 07, 2009 6.109 6.428 5.921 6.259 24,520,502 -0.15(-2.34%)
Dec 04, 2009 6.475 6.568 6.099 6.409 32,039,256 -0.23(-3.39%)
Dec 03, 2009 6.831 6.934 6.587 6.634 19,564,864 -0.25(-3.68%)
Dec 02, 2009 6.784 7.009 6.737 6.887 28,131,294 +0.26(+3.97%)
Dec 01, 2009 6.428 6.728 6.418 6.625 26,259,210 +0.42(+6.81%)
Nov 30, 2009 5.902 6.212 5.865 6.202 18,424,444 +0.27(+4.59%)
Nov 27, 2009 5.790 6.155 5.630 5.930 13,675,122 -0.34(-5.39%)
Nov 25, 2009 6.221 6.334 6.165 6.268 12,799,892 +0.17(+2.77%)
Nov 24, 2009 6.099 6.137 5.893 6.099 12,285,252 +0.06(+0.93%)
Nov 23, 2009 6.287 6.353 5.977 6.043 19,884,422 +0.17(+2.88%)
Nov 20, 2009 5.761 5.921 5.658 5.874 14,072,400 -0.07(-1.11%)
Nov 19, 2009 5.790 5.996 5.536 5.940 19,986,708 +0.05(+0.80%)
Nov 18, 2009 6.062 6.137 5.771 5.893 25,388,310 +0.12(+2.11%)
Nov 17, 2009 5.414 5.780 5.358 5.771 21,003,158 +0.29(+5.31%)
Nov 16, 2009 5.180 5.574 5.170 5.480 22,055,272 +0.47(+9.36%)
Nov 13, 2009 5.001 5.133 4.889 5.011 13,414,998 +0.00(+0.00%)
Nov 12, 2009 5.114 5.180 4.954 5.011 14,041,454 -0.17(-3.26%)
Nov 11, 2009 5.273 5.311 5.076 5.180 14,933,626 +0.08(+1.66%)
Nov 10, 2009 5.086 5.161 4.898 5.095 13,797,174 -0.07(-1.27%)
Nov 09, 2009 5.151 5.320 5.095 5.161 18,858,996 +0.23(+4.76%)
Nov 06, 2009 4.720 4.992 4.701 4.926 19,427,780 +0.27(+5.85%)
Nov 05, 2009 4.645 4.739 4.598 4.654 12,644,440 +0.08(+1.64%)
Nov 04, 2009 4.682 4.842 4.542 4.579 27,298,054 +0.03(+0.62%)
Nov 03, 2009 4.054 4.579 3.903 4.551 31,888,018 +0.69(+18.00%)
Nov 02, 2009 3.960 4.082 3.706 3.857 19,718,818 +0.00(+0.00%)
Oct 30, 2009 4.035 4.072 3.622 3.857 19,359,374 -0.23(-5.73%)
Oct 29, 2009 3.772 4.138 3.772 4.091 15,177,492 +0.48(+13.25%)
Oct 28, 2009 3.932 4.007 3.556 3.613 21,010,760 -0.43(-10.67%)
Oct 27, 2009 4.072 4.115 3.894 4.044 12,670,707 -0.02(-0.46%)
Oct 26, 2009 4.466 4.551 4.016 4.063 18,590,026 -0.41(-9.22%)
Oct 23, 2009 4.485 4.523 4.438 4.476 11,980,528 -0.04(-0.83%)
Oct 22, 2009 4.485 4.579 4.420 4.513 9,459,374 +0.04(+0.84%)
Oct 21, 2009 4.429 4.739 4.401 4.476 17,031,478 +0.03(+0.63%)
Oct 20, 2009 4.410 4.495 4.410 4.448 9,832,497 -0.15(-3.27%)
Oct 19, 2009 4.532 4.654 4.438 4.598 7,281,478 +0.09(+2.08%)
Oct 16, 2009 4.457 4.542 4.373 4.504 8,355,436 +0.03(+0.63%)
Oct 15, 2009 4.495 4.560 4.438 4.476 9,768,091 -0.13(-2.85%)
Oct 14, 2009 4.635 4.673 4.532 4.607 13,461,953 +0.08(+1.87%)
Oct 13, 2009 4.504 4.588 4.373 4.523 13,307,237 +0.10(+2.34%)
Oct 12, 2009 4.551 4.579 4.373 4.420 14,125,382 -0.05(-1.05%)
Oct 09, 2009 4.645 4.645 4.298 4.466 16,168,280 -0.24(-5.18%)
Oct 08, 2009 4.710 4.785 4.598 4.710 20,854,924 +0.11(+2.45%)
Oct 07, 2009 4.560 4.598 4.438 4.598 15,410,149 +0.07(+1.45%)
Oct 06, 2009 4.363 4.664 4.354 4.532 21,231,696 +0.45(+11.03%)
Oct 05, 2009 3.866 4.110 3.828 4.082 10,138,255 +0.27(+7.14%)
Oct 02, 2009 3.753 4.025 3.706 3.810 9,692,721 -0.07(-1.69%)
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.