Skip to main content

Hecla Mining Company (NY: HL )

6.530 -0.230 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.373 3.503 3.354 3.457 10,159,059 +0.23(+7.23%)
May 28, 2009 3.121 3.308 3.065 3.224 7,663,769 +0.21(+7.12%)
May 27, 2009 3.056 3.112 2.982 3.009 4,340,297 -0.02(-0.62%)
May 26, 2009 3.037 3.112 2.972 3.028 7,135,760 -0.10(-3.27%)
May 22, 2009 3.112 3.298 3.075 3.131 7,776,085 +0.08(+2.75%)
May 21, 2009 2.963 3.084 2.804 3.047 7,160,196 +0.09(+3.15%)
May 20, 2009 3.019 3.122 2.926 2.954 7,089,454 +0.03(+0.96%)
May 19, 2009 2.851 2.991 2.749 2.926 5,808,053 +0.16(+5.72%)
May 18, 2009 2.823 2.851 2.627 2.767 4,615,549 -0.01(-0.34%)
May 15, 2009 2.860 3.019 2.730 2.777 5,778,782 -0.12(-4.18%)
May 14, 2009 2.711 2.926 2.581 2.898 6,325,055 +0.12(+4.36%)
May 13, 2009 3.075 3.140 2.758 2.777 8,887,551 -0.33(-10.51%)
May 12, 2009 2.982 3.196 2.954 3.103 8,840,152 +0.17(+5.71%)
May 11, 2009 2.898 2.982 2.823 2.935 5,620,961 -0.06(-1.87%)
May 08, 2009 2.860 3.000 2.842 2.991 6,223,099 +0.15(+5.25%)
May 07, 2009 3.000 3.056 2.786 2.842 8,807,489 -0.04(-1.29%)
May 06, 2009 2.749 2.888 2.749 2.879 7,838,037 +0.19(+6.92%)
May 05, 2009 2.674 2.711 2.590 2.693 7,913,939 +0.12(+4.71%)
May 04, 2009 2.544 2.618 2.506 2.572 6,251,809 +0.13(+5.34%)
May 01, 2009 2.264 2.497 2.264 2.441 4,893,460 +0.14(+6.07%)
Apr 30, 2009 2.404 2.404 2.273 2.301 7,832,258 -0.12(-5.00%)
Apr 29, 2009 2.469 2.562 2.404 2.422 6,486,677 +0.04(+1.56%)
Apr 28, 2009 2.283 2.413 2.199 2.385 7,005,636 -0.04(-1.54%)
Apr 27, 2009 2.180 2.432 2.143 2.422 12,381,113 +0.34(+16.59%)
Apr 24, 2009 2.003 2.190 2.003 2.078 7,665,018 +0.12(+6.19%)
Apr 23, 2009 1.882 2.040 1.882 1.957 4,583,816 +0.08(+4.48%)
Apr 22, 2009 1.947 2.003 1.873 1.873 4,358,914 -0.07(-3.37%)
Apr 21, 2009 1.994 2.050 1.891 1.938 3,832,769 +0.01(+0.48%)
Apr 20, 2009 2.040 2.040 1.929 1.929 5,633,027 -0.02(-0.96%)
Apr 17, 2009 2.050 2.078 1.919 1.947 5,975,343 -0.15(-7.11%)
Apr 16, 2009 2.255 2.255 2.040 2.096 6,574,688 -0.12(-5.46%)
Apr 15, 2009 2.264 2.273 2.162 2.218 5,498,173 +0.06(+2.59%)
Apr 14, 2009 2.152 2.320 2.143 2.162 7,886,815 -0.02(-0.85%)
Apr 13, 2009 2.031 2.199 2.013 2.180 7,490,906 +0.21(+10.90%)
Apr 09, 2009 1.873 2.003 1.873 1.966 3,834,002 +0.06(+2.93%)
Apr 08, 2009 1.994 1.994 1.873 1.910 3,762,784 +0.02(+0.98%)
Apr 07, 2009 1.863 1.994 1.863 1.891 6,985,183 +0.00(+0.00%)
Apr 06, 2009 1.919 1.919 1.724 1.891 5,863,753 -0.03(-1.46%)
Apr 03, 2009 2.040 2.040 1.873 1.919 6,008,010 -0.13(-6.36%)
Apr 02, 2009 1.985 2.059 1.910 2.050 7,528,021 +0.02(+0.92%)
Apr 01, 2009 1.873 2.040 1.863 2.031 7,217,345 +0.17(+9.00%)
Mar 31, 2009 1.798 1.947 1.780 1.863 13,097,399 +0.11(+6.38%)
Mar 30, 2009 1.901 1.975 1.752 1.752 8,884,894 -0.32(-15.31%)
Mar 26, 2009 1.966 2.124 1.947 2.068 9,648,047 +0.15(+7.77%)
Mar 25, 2009 1.798 1.994 1.770 1.919 6,781,570 +0.07(+3.52%)
Mar 24, 2009 1.919 1.929 1.752 1.854 6,364,780 -0.15(-7.44%)
Mar 23, 2009 1.947 2.031 1.929 2.003 10,286,727 -0.04(-1.83%)
Mar 20, 2009 1.863 2.040 1.770 2.040 15,548,128 +0.29(+16.80%)
Mar 19, 2009 1.640 1.975 1.640 1.747 14,224,263 +0.17(+10.95%)
Mar 18, 2009 1.360 1.603 1.304 1.575 5,440,789 +0.21(+15.75%)
Mar 17, 2009 1.360 1.388 1.304 1.360 2,218,533 +0.00(+0.00%)
Mar 16, 2009 1.398 1.426 1.342 1.360 2,490,108 -0.04(-2.67%)
Mar 13, 2009 1.398 1.444 1.351 1.398 0 +0.05(+3.45%)
Mar 12, 2009 1.276 1.370 1.230 1.351 4,322,109 +0.11(+9.02%)
Mar 11, 2009 1.165 1.351 1.118 1.239 7,796,991 +0.09(+8.13%)
Mar 10, 2009 1.249 1.249 1.090 1.146 5,025,337 -0.05(-3.91%)
Mar 09, 2009 1.221 1.258 1.155 1.193 3,992,093 +0.01(+0.79%)
Mar 06, 2009 1.221 1.258 1.155 1.183 0 +0.02(+1.60%)
Mar 05, 2009 1.202 1.249 1.137 1.165 4,031,472 -0.02(-1.57%)
Mar 04, 2009 1.239 1.249 1.165 1.183 3,889,699 +0.01(+0.79%)
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.