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

Hecla Mining Company (NY: HL )

6.680 +0.150 (+2.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 24, 2011 7.547 7.724 7.491 7.622 9,280,026 +0.19(+2.51%)
May 23, 2011 7.426 7.575 7.351 7.435 7,362,572 -0.05(-0.62%)
May 20, 2011 7.482 7.603 7.351 7.482 14,317,139 -0.02(-0.25%)
May 19, 2011 7.622 7.631 7.454 7.500 10,500,507 -0.08(-1.11%)
May 18, 2011 7.631 7.724 7.538 7.584 11,079,617 +0.06(+0.74%)
May 17, 2011 7.435 7.547 7.286 7.528 12,376,248 +0.07(+0.87%)
May 16, 2011 7.500 7.780 7.417 7.463 9,922,789 -0.11(-1.48%)
May 13, 2011 7.649 7.761 7.389 7.575 10,427,357 -0.01(-0.12%)
May 12, 2011 7.482 7.771 7.342 7.584 16,789,042 -0.09(-1.21%)
May 11, 2011 7.920 7.948 7.510 7.677 11,823,012 -0.34(-4.19%)
May 10, 2011 8.087 8.218 7.994 8.013 12,084,876 -0.05(-0.58%)
May 09, 2011 7.873 8.059 7.668 8.059 12,138,639 +0.52(+6.92%)
May 06, 2011 7.631 7.827 7.454 7.538 12,693,803 +0.10(+1.38%)
May 05, 2011 7.649 7.715 7.314 7.435 18,787,178 -0.31(-3.97%)
May 04, 2011 7.771 7.929 7.510 7.743 17,387,996 -0.10(-1.31%)
May 03, 2011 8.199 8.246 7.612 7.845 22,797,062 -0.42(-5.07%)
May 02, 2011 8.339 8.348 8.218 8.264 12,098,839 -0.50(-5.74%)
Apr 29, 2011 8.665 8.814 8.609 8.768 10,060,078 +0.08(+0.97%)
Apr 28, 2011 8.870 8.963 8.600 8.684 11,575,270 -0.16(-1.79%)
Apr 27, 2011 8.553 8.875 8.292 8.842 14,156,889 +0.34(+3.94%)
Apr 26, 2011 8.535 8.572 8.358 8.507 11,998,208 -0.14(-1.62%)
Apr 25, 2011 8.898 8.945 8.628 8.646 11,173,143 -0.17(-1.90%)
Apr 21, 2011 8.730 8.823 8.618 8.814 8,944,006 +0.22(+2.60%)
Apr 20, 2011 8.563 8.693 8.479 8.591 9,672,760 +0.20(+2.33%)
Apr 19, 2011 8.320 8.413 8.143 8.395 10,417,452 +0.14(+1.69%)
Apr 18, 2011 8.460 8.665 8.115 8.255 20,506,222 -0.70(-7.80%)
Apr 15, 2011 8.991 9.028 8.823 8.954 13,023,044 +0.07(+0.84%)
Apr 14, 2011 8.600 8.945 8.563 8.879 13,127,499 +0.32(+3.70%)
Apr 13, 2011 8.544 8.656 8.386 8.563 10,027,485 +0.04(+0.44%)
Apr 12, 2011 8.516 8.637 8.283 8.525 11,748,062 +0.02(+0.22%)
Apr 11, 2011 9.140 9.205 8.386 8.507 13,880,028 -0.59(-6.45%)
Apr 08, 2011 9.131 9.271 9.000 9.094 12,538,941 +0.20(+2.20%)
Apr 07, 2011 8.842 9.066 8.758 8.898 8,834,255 +0.04(+0.42%)
Apr 06, 2011 9.000 9.112 8.768 8.861 12,136,202 -0.02(-0.21%)
Apr 05, 2011 8.451 8.898 8.423 8.879 10,409,751 +0.37(+4.38%)
Apr 04, 2011 8.544 8.646 8.460 8.507 6,552,612 +0.12(+1.44%)
Apr 01, 2011 8.330 8.488 8.283 8.386 6,741,151 -0.07(-0.88%)
Mar 31, 2011 8.581 8.637 8.441 8.460 7,251,396 +0.03(+0.33%)
Mar 30, 2011 8.432 8.432 8.432 8.432 10,272,034 +0.17(+2.03%)
Mar 29, 2011 8.134 8.432 8.069 8.264 6,629,391 +0.06(+0.68%)
Mar 28, 2011 8.181 8.451 8.153 8.209 7,135,433 -0.16(-1.89%)
Mar 25, 2011 8.553 8.656 8.292 8.367 10,659,606 -0.13(-1.54%)
Mar 24, 2011 8.768 8.879 8.479 8.497 18,427,690 -0.13(-1.51%)
Mar 23, 2011 8.199 8.712 8.115 8.628 15,980,207 +0.51(+6.31%)
Mar 22, 2011 8.106 8.236 7.938 8.115 8,398,616 +0.01(+0.11%)
Mar 21, 2011 8.050 8.115 8.013 8.106 9,218,291 +0.34(+4.32%)
Mar 18, 2011 7.687 7.892 7.491 7.771 23,058,300 +0.24(+3.22%)
Mar 17, 2011 7.687 7.836 7.528 7.528 13,803,436 -0.07(-0.86%)
Mar 16, 2011 8.022 8.031 7.482 7.594 18,863,612 -0.34(-4.23%)
Mar 15, 2011 7.705 8.013 7.696 7.929 17,978,058 -0.06(-0.70%)
Mar 14, 2011 8.330 8.330 7.827 7.985 14,662,105 -0.40(-4.78%)
Mar 11, 2011 7.957 8.563 7.845 8.386 10,946,570 +0.24(+2.97%)
Mar 10, 2011 8.386 8.386 8.059 8.143 15,230,043 -0.44(-5.10%)
Mar 09, 2011 8.833 8.926 8.525 8.581 9,535,874 -0.26(-2.95%)
Mar 08, 2011 8.814 8.926 8.404 8.842 13,683,391 -0.04(-0.42%)
Mar 07, 2011 9.560 9.615 8.777 8.879 18,440,502 -0.55(-5.83%)
Mar 04, 2011 9.345 9.597 9.327 9.429 11,834,829 +0.16(+1.71%)
Mar 03, 2011 9.345 9.392 9.112 9.271 13,561,458 -0.27(-2.83%)
Mar 02, 2011 9.653 9.709 9.382 9.541 11,228,506 -0.04(-0.39%)
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.