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 24, 2011 7.609 7.787 7.552 7.684 9,205,002 +0.19(+2.51%)
May 23, 2011 7.486 7.637 7.411 7.496 7,303,050 -0.05(-0.62%)
May 20, 2011 7.543 7.665 7.411 7.543 14,201,393 -0.02(-0.25%)
May 19, 2011 7.684 7.693 7.515 7.562 10,415,616 -0.08(-1.11%)
May 18, 2011 7.693 7.787 7.599 7.646 10,990,045 +0.06(+0.74%)
May 17, 2011 7.496 7.609 7.345 7.590 12,276,194 +0.07(+0.87%)
May 16, 2011 7.562 7.843 7.477 7.524 9,842,569 -0.11(-1.48%)
May 13, 2011 7.712 7.825 7.449 7.637 10,343,057 -0.01(-0.12%)
May 12, 2011 7.543 7.834 7.402 7.646 16,653,313 -0.09(-1.21%)
May 11, 2011 7.984 8.012 7.571 7.740 11,727,430 -0.34(-4.19%)
May 10, 2011 8.153 8.285 8.059 8.078 11,987,176 -0.05(-0.58%)
May 09, 2011 7.937 8.125 7.731 8.125 12,040,505 +0.53(+6.92%)
May 06, 2011 7.693 7.890 7.515 7.599 12,591,181 +0.10(+1.38%)
May 05, 2011 7.712 7.778 7.374 7.496 18,635,294 -0.31(-3.97%)
May 04, 2011 7.834 7.994 7.571 7.806 17,247,424 -0.10(-1.31%)
May 03, 2011 8.266 8.313 7.674 7.909 22,612,760 -0.42(-5.07%)
May 02, 2011 8.407 8.416 8.285 8.332 12,001,027 -0.51(-5.74%)
Apr 29, 2011 8.736 8.886 8.679 8.839 9,978,748 +0.08(+0.97%)
Apr 28, 2011 8.942 9.036 8.670 8.754 11,481,691 -0.16(-1.79%)
Apr 27, 2011 8.623 8.947 8.360 8.914 14,042,439 +0.34(+3.94%)
Apr 26, 2011 8.604 8.642 8.426 8.576 11,901,210 -0.14(-1.62%)
Apr 25, 2011 8.971 9.017 8.698 8.717 11,082,814 -0.17(-1.90%)
Apr 21, 2011 8.801 8.895 8.689 8.886 8,871,699 +0.23(+2.60%)
Apr 20, 2011 8.632 8.764 8.548 8.661 9,594,561 +0.20(+2.33%)
Apr 19, 2011 8.388 8.482 8.210 8.463 10,333,233 +0.14(+1.69%)
Apr 18, 2011 8.529 8.736 8.181 8.322 20,340,442 -0.70(-7.80%)
Apr 15, 2011 9.064 9.102 8.895 9.027 12,917,760 +0.08(+0.84%)
Apr 14, 2011 8.670 9.017 8.632 8.952 13,021,370 +0.32(+3.70%)
Apr 13, 2011 8.614 8.726 8.454 8.632 9,946,419 +0.04(+0.44%)
Apr 12, 2011 8.585 8.707 8.351 8.595 11,653,086 +0.02(+0.22%)
Apr 11, 2011 9.215 9.280 8.454 8.576 13,767,816 -0.59(-6.45%)
Apr 08, 2011 9.205 9.346 9.074 9.168 12,437,571 +0.20(+2.20%)
Apr 07, 2011 8.914 9.140 8.830 8.971 8,762,835 +0.04(+0.42%)
Apr 06, 2011 9.074 9.187 8.839 8.933 12,038,087 -0.02(-0.21%)
Apr 05, 2011 8.520 8.971 8.491 8.952 10,325,594 +0.38(+4.38%)
Apr 04, 2011 8.614 8.717 8.529 8.576 6,499,638 +0.12(+1.44%)
Apr 01, 2011 8.398 8.557 8.351 8.454 6,686,652 -0.08(-0.88%)
Mar 31, 2011 8.651 8.707 8.510 8.529 7,192,772 +0.03(+0.33%)
Mar 30, 2011 8.501 8.501 8.501 8.501 10,188,991 +0.17(+2.03%)
Mar 29, 2011 8.200 8.501 8.135 8.332 6,575,796 +0.06(+0.68%)
Mar 28, 2011 8.247 8.520 8.219 8.275 7,077,747 -0.16(-1.89%)
Mar 25, 2011 8.623 8.726 8.360 8.435 10,573,429 -0.13(-1.54%)
Mar 24, 2011 8.839 8.952 8.548 8.567 18,278,714 -0.13(-1.51%)
Mar 23, 2011 8.266 8.783 8.181 8.698 15,851,016 +0.52(+6.31%)
Mar 22, 2011 8.172 8.304 8.003 8.181 8,330,718 +0.01(+0.11%)
Mar 21, 2011 8.116 8.181 8.078 8.172 9,143,766 +0.34(+4.32%)
Mar 18, 2011 7.749 7.956 7.552 7.834 22,871,888 +0.24(+3.22%)
Mar 17, 2011 7.749 7.900 7.590 7.590 13,691,843 -0.07(-0.86%)
Mar 16, 2011 8.088 8.097 7.543 7.655 18,711,112 -0.34(-4.23%)
Mar 15, 2011 7.768 8.078 7.759 7.994 17,832,716 -0.06(-0.70%)
Mar 14, 2011 8.398 8.398 7.890 8.050 14,543,570 -0.40(-4.78%)
Mar 11, 2011 8.022 8.632 7.909 8.454 10,858,073 +0.24(+2.97%)
Mar 10, 2011 8.454 8.454 8.125 8.210 15,106,917 -0.44(-5.10%)
Mar 09, 2011 8.905 8.999 8.595 8.651 9,458,782 -0.26(-2.95%)
Mar 08, 2011 8.886 8.999 8.473 8.914 13,572,769 -0.04(-0.42%)
Mar 07, 2011 9.637 9.694 8.848 8.952 18,291,420 -0.55(-5.83%)
Mar 04, 2011 9.421 9.675 9.403 9.506 11,739,151 +0.16(+1.71%)
Mar 03, 2011 9.421 9.468 9.187 9.346 13,451,822 -0.27(-2.83%)
Mar 02, 2011 9.731 9.788 9.459 9.619 11,137,729 -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.