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

Hecla Mining Company (NY: HL )

5.110 +0.060 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2010 5.055 5.177 5.027 5.055 7,361,957 -0.11(-2.18%)
May 27, 2010 5.046 5.168 5.046 5.168 7,869,430 +0.22(+4.36%)
May 26, 2010 4.952 5.206 4.924 4.952 10,741 -0.04(-0.75%)
May 25, 2010 4.708 4.999 4.614 4.989 838 +0.14(+2.91%)
May 24, 2010 5.055 5.131 4.848 4.848 9,748,794 -0.08(-1.71%)
May 21, 2010 4.642 5.008 4.567 4.933 16,122,801 +0.13(+2.74%)
May 20, 2010 4.797 4.952 4.792 4.802 30,479 -0.43(-8.26%)
May 19, 2010 5.431 5.506 5.055 5.234 18,969,938 -0.31(-5.59%)
May 18, 2010 5.544 5.657 5.469 5.544 9,365,649 -0.05(-0.84%)
May 17, 2010 5.769 5.826 5.525 5.591 12,090,319 -0.23(-3.88%)
May 14, 2010 5.816 6.042 5.572 5.816 16,405,955 -0.07(-1.12%)
May 13, 2010 5.962 6.079 5.826 5.882 12,067,502 -0.07(-1.11%)
May 12, 2010 5.976 6.079 5.891 5.948 18,254,836 +0.13(+2.26%)
May 11, 2010 5.826 5.882 5.779 5.816 25,752 +0.34(+6.17%)
May 10, 2010 5.432 5.497 5.393 5.478 12,530,851 +0.25(+4.86%)
May 07, 2010 5.318 5.412 5.102 5.224 17,334,032 -0.09(-1.77%)
May 06, 2010 5.337 5.393 4.999 5.318 1,809 +0.24(+4.81%)
May 05, 2010 5.149 5.356 5.036 5.074 15,937,928 -0.20(-3.74%)
May 04, 2010 5.497 5.525 5.215 5.271 4,256 -0.29(-5.24%)
May 03, 2010 5.694 5.732 5.478 5.563 10,234,666 -0.05(-0.84%)
Apr 30, 2010 5.704 5.760 5.591 5.610 13,635,085 -0.01(-0.17%)
Apr 29, 2010 5.657 5.732 5.544 5.619 14,994,207 -0.08(-1.32%)
Apr 28, 2010 5.534 5.751 5.459 5.694 16,496,422 +0.20(+3.59%)
Apr 27, 2010 5.469 5.600 5.403 5.497 638 -0.04(-0.68%)
Apr 26, 2010 5.563 5.638 5.506 5.534 8,348,526 -0.02(-0.34%)
Apr 23, 2010 5.422 5.558 5.365 5.553 10,138,924 +0.08(+1.37%)
Apr 22, 2010 5.318 5.487 5.215 5.478 8,671,994 +0.09(+1.75%)
Apr 21, 2010 5.365 5.412 5.187 5.384 9,418,978 +0.05(+0.88%)
Apr 20, 2010 5.290 5.403 5.290 5.337 729 +0.11(+2.16%)
Apr 19, 2010 5.234 5.271 5.112 5.224 9,705,233 -0.08(-1.42%)
Apr 16, 2010 5.422 5.459 5.215 5.300 14,768,190 -0.19(-3.42%)
Apr 15, 2010 5.478 5.563 5.459 5.487 7,454,311 -0.01(-0.17%)
Apr 14, 2010 5.497 5.544 5.422 5.497 10,000,199 +0.05(+0.86%)
Apr 13, 2010 5.563 5.563 5.318 5.450 13,708,165 -0.14(-2.52%)
Apr 12, 2010 5.741 5.807 5.553 5.591 10,646,724 -0.16(-2.78%)
Apr 09, 2010 5.741 5.826 5.704 5.751 10,116,315 +0.09(+1.66%)
Apr 08, 2010 5.628 5.718 5.516 5.657 8,537,636 -0.01(-0.17%)
Apr 07, 2010 5.572 5.779 5.563 5.666 15,128,513 +0.12(+2.20%)
Apr 06, 2010 5.487 5.563 5.450 5.544 7,292,339 +0.07(+1.20%)
Apr 05, 2010 5.459 5.563 5.403 5.478 8,791,715 +0.08(+1.57%)
Apr 01, 2010 5.262 5.393 5.393 5.393 10,374,268 +0.25(+4.94%)
Mar 31, 2010 5.159 5.234 5.121 5.140 8,993,783 +0.05(+0.92%)
Mar 30, 2010 5.159 5.187 5.027 5.093 7,916,024 +0.00(+0.00%)
Mar 29, 2010 5.121 5.177 5.065 5.093 10,129,244 +0.08(+1.69%)
Mar 26, 2010 5.008 5.046 4.886 5.008 9,033,984 +0.14(+2.90%)
Mar 25, 2010 5.093 5.149 4.858 4.867 11,153,475 -0.14(-2.81%)
Mar 24, 2010 5.159 5.177 4.999 5.008 11,569,732 -0.27(-5.16%)
Mar 23, 2010 5.074 5.347 4.997 5.281 11,961,959 +0.19(+3.69%)
Mar 22, 2010 4.980 5.149 4.905 5.093 10,850,585 -0.07(-1.27%)
Mar 19, 2010 5.347 5.384 5.112 5.159 17,426,146 -0.20(-3.68%)
Mar 18, 2010 5.544 5.596 5.318 5.356 10,753,951 -0.15(-2.73%)
Mar 17, 2010 5.422 5.591 5.403 5.506 11,669,676 +0.09(+1.74%)
Mar 16, 2010 5.290 5.412 5.262 5.412 11,063,923 +0.25(+4.92%)
Mar 15, 2010 5.177 5.187 5.055 5.159 6,594,289 -0.01(-0.18%)
Mar 12, 2010 5.253 5.290 5.121 5.168 7,158,557 -0.06(-1.08%)
Mar 11, 2010 5.102 5.253 4.980 5.224 8,961,190 +0.06(+1.09%)
Mar 10, 2010 5.309 5.356 5.093 5.168 10,208,331 -0.06(-1.08%)
Mar 09, 2010 5.159 5.337 5.130 5.224 8,310,568 -0.07(-1.24%)
Mar 08, 2010 5.309 5.403 5.234 5.290 7,182,590 -0.02(-0.35%)
Mar 05, 2010 5.206 5.347 5.206 5.309 8,286,828 +0.16(+3.10%)
Mar 04, 2010 5.168 5.224 5.018 5.149 8,090,816 -0.08(-1.44%)
Mar 03, 2010 5.290 5.384 5.215 5.224 11,780,404 +0.04(+0.72%)
Mar 02, 2010 5.074 5.290 5.027 5.187 12,956,684 +0.18(+3.56%)
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.