Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 2.640 2.669 2.602 2.659 5,289,246 +0.00(+0.00%)
May 29, 2014 2.621 2.698 2.611 2.659 5,831,426 +0.02(+0.73%)
May 28, 2014 2.679 2.679 2.621 2.640 4,813,522 -0.06(-2.14%)
May 27, 2014 2.746 2.756 2.640 2.698 7,725,542 -0.07(-2.43%)
May 23, 2014 2.804 2.765 2.765 2.765 4,786,038 -0.05(-1.62%)
May 22, 2014 2.849 2.863 2.792 2.811 4,926,255 +0.01(+0.34%)
May 21, 2014 2.859 2.863 2.782 2.801 5,165,040 -0.04(-1.35%)
May 20, 2014 2.878 2.926 2.820 2.839 6,745,412 -0.07(-2.31%)
May 19, 2014 2.916 2.935 2.897 2.907 3,073,718 -0.01(-0.33%)
May 16, 2014 2.887 2.921 2.878 2.916 2,779,952 +0.02(+0.66%)
May 15, 2014 2.955 2.974 2.887 2.897 4,719,818 -0.09(-2.89%)
May 14, 2014 3.031 3.051 2.982 2.983 3,865,912 +0.00(+0.00%)
May 13, 2014 2.993 3.041 2.964 2.983 3,634,401 -0.02(-0.64%)
May 12, 2014 2.983 3.022 2.935 3.003 5,832,320 +0.09(+2.96%)
May 09, 2014 2.935 2.945 2.887 2.916 4,095,019 -0.01(-0.33%)
May 08, 2014 2.926 2.983 2.907 2.926 4,330,163 +0.01(+0.33%)
May 07, 2014 2.964 3.003 2.887 2.916 6,168,170 -0.02(-0.65%)
May 06, 2014 2.993 3.012 2.935 2.935 5,618,964 -0.01(-0.33%)
May 05, 2014 3.041 3.051 2.926 2.945 4,198,018 -0.04(-1.29%)
May 02, 2014 2.916 3.012 2.907 2.983 4,645,769 +0.08(+2.64%)
May 01, 2014 2.916 2.935 2.868 2.907 5,042,501 -0.04(-1.30%)
Apr 30, 2014 2.945 2.974 2.908 2.945 3,399,757 -0.03(-0.97%)
Apr 29, 2014 2.926 2.993 2.916 2.974 3,991,426 +0.06(+1.97%)
Apr 28, 2014 2.955 2.974 2.897 2.916 3,237,771 -0.04(-1.30%)
Apr 25, 2014 2.945 3.012 2.926 2.955 4,878,844 +0.01(+0.33%)
Apr 24, 2014 2.945 3.008 2.926 2.945 4,164,985 -0.04(-1.29%)
Apr 23, 2014 2.955 3.012 2.935 2.983 4,597,344 +0.04(+1.30%)
Apr 22, 2014 2.897 2.945 2.839 2.945 4,138,955 +0.07(+2.33%)
Apr 21, 2014 2.916 2.945 2.801 2.878 7,581,848 -0.07(-2.28%)
Apr 17, 2014 2.983 2.945 2.945 2.945 3,135,040 -0.04(-1.29%)
Apr 16, 2014 3.031 3.070 2.964 2.983 4,300,944 -0.06(-1.89%)
Apr 15, 2014 2.983 3.051 2.955 3.041 7,226,745 -0.05(-1.55%)
Apr 14, 2014 3.022 3.156 2.993 3.089 7,342,800 +0.11(+3.54%)
Apr 11, 2014 3.127 3.137 2.974 2.983 6,151,136 -0.15(-4.89%)
Apr 10, 2014 3.194 3.242 3.108 3.137 7,984,297 +0.01(+0.31%)
Apr 09, 2014 2.983 3.156 2.945 3.127 7,451,008 +0.14(+4.82%)
Apr 08, 2014 2.964 2.993 2.935 2.983 3,790,609 +0.07(+2.30%)
Apr 07, 2014 2.955 3.012 2.887 2.916 5,765,960 -0.06(-1.94%)
Apr 04, 2014 3.070 3.079 2.974 2.974 4,694,017 -0.02(-0.64%)
Apr 03, 2014 3.031 3.070 2.983 2.993 4,937,142 -0.08(-2.50%)
Apr 02, 2014 3.012 3.089 3.003 3.070 5,196,169 +0.10(+3.23%)
Apr 01, 2014 2.955 3.012 2.926 2.974 3,671,125 +0.03(+0.98%)
Mar 31, 2014 2.983 3.022 2.907 2.945 5,966,447 -0.04(-1.29%)
Mar 28, 2014 2.964 3.060 2.964 2.983 4,994,423 -0.02(-0.64%)
Mar 27, 2014 2.926 3.012 2.916 3.003 5,415,055 +0.07(+2.29%)
Mar 26, 2014 3.079 3.089 2.935 2.935 9,373,278 -0.12(-4.08%)
Mar 25, 2014 3.003 3.089 2.993 3.060 5,304,699 +0.07(+2.24%)
Mar 24, 2014 3.204 3.242 2.993 2.993 11,697,077 -0.26(-7.96%)
Mar 21, 2014 3.281 3.319 3.223 3.252 11,195,961 +0.02(+0.59%)
Mar 20, 2014 3.185 3.262 3.166 3.233 4,698,762 +0.03(+0.90%)
Mar 19, 2014 3.281 3.338 3.194 3.204 5,687,249 -0.12(-3.47%)
Mar 18, 2014 3.214 3.377 3.214 3.319 5,910,897 +0.05(+1.47%)
Mar 17, 2014 3.434 3.463 3.271 3.271 5,979,236 -0.15(-4.41%)
Mar 14, 2014 3.470 3.489 3.393 3.422 5,246,972 +0.01(+0.28%)
Mar 13, 2014 3.326 3.441 3.307 3.413 6,966,487 +0.10(+2.89%)
Mar 12, 2014 3.288 3.374 3.269 3.317 5,748,162 +0.11(+3.28%)
Mar 11, 2014 3.278 3.307 3.173 3.211 5,615,153 -0.04(-1.18%)
Mar 10, 2014 3.307 3.317 3.231 3.250 3,745,517 -0.07(-2.02%)
Mar 07, 2014 3.374 3.374 3.288 3.317 5,406,861 -0.09(-2.54%)
Mar 06, 2014 3.393 3.451 3.393 3.403 4,465,841 +0.04(+1.14%)
Mar 05, 2014 3.326 3.393 3.269 3.365 4,593,353 +0.05(+1.45%)
Mar 04, 2014 3.221 3.355 3.211 3.317 5,410,542 +0.04(+1.17%)
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.