Skip to main content

Hecla Mining Company (NY: HL )

4.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 7.317 7.543 7.308 7.515 2,203,344 +0.34(+4.71%)
May 30, 2007 7.073 7.233 7.064 7.176 2,003,633 -0.06(-0.78%)
May 29, 2007 7.355 7.355 7.195 7.233 2,206,488 -0.03(-0.39%)
May 25, 2007 7.345 7.430 7.101 7.261 3,774,177 +0.00(+0.00%)
May 24, 2007 7.721 7.796 7.233 7.261 3,424,524 -0.48(-6.19%)
May 23, 2007 7.872 8.041 7.721 7.740 2,520,806 -0.07(-0.84%)
May 22, 2007 8.031 8.078 7.749 7.806 2,574,519 -0.33(-4.04%)
May 21, 2007 7.937 8.266 7.900 8.135 1,791,274 +0.17(+2.12%)
May 18, 2007 7.778 7.965 7.721 7.965 2,187,218 +0.21(+2.66%)
May 17, 2007 7.806 7.881 7.655 7.759 1,792,433 -0.05(-0.60%)
May 16, 2007 7.712 8.003 7.759 7.806 2,121,551 -0.11(-1.42%)
May 15, 2007 7.900 8.238 7.843 7.918 2,034,448 -0.06(-0.71%)
May 14, 2007 8.285 8.294 7.965 7.975 2,194,404 -0.34(-4.07%)
May 11, 2007 8.069 8.360 8.022 8.313 2,321,720 +0.32(+4.00%)
May 10, 2007 8.228 8.313 7.984 7.994 2,266,321 -0.33(-3.95%)
May 09, 2007 8.088 8.341 8.088 8.322 2,611,461 +0.20(+2.43%)
May 08, 2007 8.088 8.191 7.937 8.125 2,118,552 +0.04(+0.46%)
May 07, 2007 8.172 8.257 8.031 8.088 1,897,775 -0.08(-1.03%)
May 04, 2007 8.266 8.304 8.069 8.172 2,277,183 +0.04(+0.46%)
May 03, 2007 8.031 8.219 7.956 8.135 2,738,638 +0.22(+2.73%)
May 02, 2007 8.050 8.153 7.721 7.918 6,048,645 -0.33(-3.99%)
May 01, 2007 8.275 8.379 8.097 8.247 3,074,719 -0.03(-0.34%)
Apr 30, 2007 8.614 8.642 8.266 8.275 1,916,247 -0.37(-4.24%)
Apr 27, 2007 8.595 8.707 8.548 8.642 1,385,409 +0.07(+0.77%)
Apr 26, 2007 8.764 8.764 8.238 8.576 2,414,578 -0.08(-0.87%)
Apr 25, 2007 8.595 8.736 8.510 8.651 1,767,096 +0.08(+0.88%)
Apr 24, 2007 8.971 9.017 8.510 8.576 3,634,558 -0.49(-5.39%)
Apr 23, 2007 9.149 9.215 9.017 9.064 2,057,369 -0.04(-0.41%)
Apr 20, 2007 9.008 9.149 8.914 9.102 2,515,754 +0.46(+5.33%)
Apr 19, 2007 8.801 8.801 8.538 8.642 2,708,204 -0.39(-4.27%)
Apr 18, 2007 9.196 9.243 8.830 9.027 1,594,450 -0.17(-1.84%)
Apr 17, 2007 9.187 9.290 8.971 9.196 2,739,486 -0.01(-0.10%)
Apr 16, 2007 8.924 9.271 8.924 9.205 3,732,812 +0.35(+3.92%)
Apr 13, 2007 8.614 8.867 8.548 8.858 3,492,310 +0.35(+4.08%)
Apr 12, 2007 8.435 8.529 8.285 8.510 1,842,621 +0.08(+1.00%)
Apr 11, 2007 8.689 8.715 8.322 8.426 2,885,802 -0.25(-2.92%)
Apr 10, 2007 8.717 8.783 8.651 8.679 1,775,112 +0.04(+0.43%)
Apr 09, 2007 8.548 8.717 8.501 8.642 2,078,629 +0.08(+0.88%)
Apr 05, 2007 8.689 8.689 8.520 8.567 3,070,729 -0.21(-2.36%)
Apr 04, 2007 8.764 8.830 8.708 8.773 2,369,797 +0.06(+0.65%)
Apr 03, 2007 8.764 8.867 8.698 8.717 2,378,458 -0.06(-0.64%)
Apr 02, 2007 8.454 8.773 8.360 8.773 2,500,530 +0.26(+3.09%)
Mar 30, 2007 8.520 8.576 8.463 8.510 1,533,699 +0.01(+0.11%)
Mar 29, 2007 8.595 8.651 8.482 8.501 2,073,838 +0.00(+0.00%)
Mar 28, 2007 8.538 8.614 8.435 8.501 2,700,142 +0.02(+0.22%)
Mar 27, 2007 8.614 8.642 8.435 8.482 1,676,743 -0.13(-1.53%)
Mar 26, 2007 8.407 8.623 8.369 8.614 2,693,031 +0.27(+3.27%)
Mar 23, 2007 8.341 8.388 8.219 8.341 1,458,500 -0.03(-0.34%)
Mar 22, 2007 8.435 8.510 8.332 8.369 3,357,000 +0.05(+0.56%)
Mar 21, 2007 8.031 8.322 7.984 8.322 2,289,207 +0.36(+4.48%)
Mar 20, 2007 7.928 8.097 7.890 7.965 2,363,729 +0.13(+1.68%)
Mar 19, 2007 7.749 7.862 7.646 7.834 1,790,974 +0.23(+3.09%)
Mar 16, 2007 7.627 7.796 7.580 7.599 2,408,655 -0.02(-0.25%)
Mar 15, 2007 7.562 7.655 7.524 7.618 1,940,870 +0.12(+1.63%)
Mar 14, 2007 7.336 7.515 7.233 7.496 2,703,336 +0.16(+2.18%)
Mar 13, 2007 7.674 7.702 7.327 7.336 2,301,130 -0.34(-4.41%)
Mar 12, 2007 7.590 7.787 7.571 7.674 1,972,276 +0.00(+0.00%)
Mar 09, 2007 7.646 7.831 7.562 7.674 2,019,544 +0.16(+2.12%)
Mar 08, 2007 7.834 7.890 7.496 7.515 2,798,937 -0.16(-2.08%)
Mar 07, 2007 7.421 7.843 7.402 7.674 3,430,138 +0.25(+3.42%)
Mar 06, 2007 7.158 7.449 7.148 7.421 2,458,172 +0.43(+6.18%)
Mar 05, 2007 6.998 7.214 6.744 6.989 3,754,095 -0.11(-1.59%)
Mar 02, 2007 7.308 7.449 7.045 7.101 3,137,266 -0.39(-5.14%)
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.