Skip to main content

Hecla Mining Company (NY: HL )

6.838 +0.078 (+1.16%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.