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 31, 2016 3.793 3.967 3.719 3.929 7,963,663 +0.15(+3.84%)
May 27, 2016 3.871 3.784 3.784 3.784 7,775,192 -0.15(-3.69%)
May 26, 2016 4.045 4.122 3.890 3.929 7,735,585 -0.03(-0.73%)
May 25, 2016 3.774 4.006 3.706 3.958 10,607,987 +0.21(+5.68%)
May 24, 2016 3.938 3.996 3.725 3.745 12,211,952 -0.36(-8.73%)
May 23, 2016 4.025 4.190 3.958 4.103 6,270,484 +0.00(+0.06%)
May 20, 2016 4.052 4.110 3.975 4.100 6,254,411 +0.09(+2.17%)
May 19, 2016 3.849 4.062 3.772 4.013 7,603,408 +0.03(+0.73%)
May 18, 2016 4.391 4.429 3.926 3.984 12,481,663 -0.44(-10.04%)
May 17, 2016 4.294 4.574 4.245 4.429 12,049,029 +0.15(+3.62%)
May 16, 2016 4.371 4.410 4.187 4.275 8,588,209 +0.06(+1.38%)
May 13, 2016 4.168 4.371 4.139 4.216 11,173,297 +0.08(+1.87%)
May 12, 2016 4.139 4.275 4.100 4.139 10,570,908 -0.01(-0.23%)
May 11, 2016 4.110 4.187 3.975 4.149 10,673,487 +0.13(+3.12%)
May 10, 2016 3.839 4.057 3.791 4.023 9,158,149 +0.18(+4.79%)
May 09, 2016 4.004 4.004 3.830 3.839 11,301,778 -0.31(-7.46%)
May 06, 2016 4.004 4.158 3.955 4.149 14,480,650 +0.25(+6.45%)
May 05, 2016 3.907 4.110 3.868 3.897 16,949,888 +0.15(+3.87%)
May 04, 2016 3.820 4.013 3.714 3.752 10,512,866 -0.16(-4.20%)
May 03, 2016 4.071 4.091 3.772 3.917 12,797,449 -0.16(-4.03%)
May 02, 2016 4.216 4.216 3.994 4.081 12,684,087 -0.09(-2.09%)
Apr 29, 2016 4.052 4.197 4.042 4.168 14,511,602 +0.19(+4.87%)
Apr 28, 2016 3.849 4.110 3.781 3.975 13,746,463 +0.15(+4.05%)
Apr 27, 2016 3.830 3.859 3.685 3.820 9,810,547 +0.02(+0.51%)
Apr 26, 2016 3.646 3.810 3.598 3.801 9,345,348 +0.18(+5.08%)
Apr 25, 2016 3.627 3.723 3.573 3.617 8,486,025 +0.02(+0.54%)
Apr 22, 2016 3.723 3.820 3.511 3.598 11,865,510 -0.12(-3.12%)
Apr 21, 2016 3.733 3.830 3.588 3.714 11,661,476 +0.14(+3.78%)
Apr 20, 2016 3.733 3.888 3.559 3.578 15,288,521 -0.15(-3.90%)
Apr 19, 2016 3.433 3.830 3.365 3.723 17,042,990 +0.48(+14.93%)
Apr 18, 2016 3.191 3.298 3.143 3.240 6,936,107 +0.09(+2.76%)
Apr 15, 2016 3.008 3.182 2.959 3.153 6,628,346 +0.17(+5.84%)
Apr 14, 2016 3.056 3.085 2.911 2.979 6,801,595 -0.09(-2.84%)
Apr 13, 2016 3.037 3.133 2.998 3.066 6,212,095 -0.01(-0.31%)
Apr 12, 2016 3.056 3.085 2.979 3.075 8,403,428 +0.04(+1.27%)
Apr 11, 2016 2.901 3.046 2.901 3.037 11,653,570 +0.17(+6.08%)
Apr 08, 2016 2.718 2.872 2.718 2.863 7,548,070 +0.09(+3.14%)
Apr 07, 2016 2.785 2.814 2.742 2.776 7,108,451 +0.04(+1.41%)
Apr 06, 2016 2.679 2.756 2.650 2.737 4,106,724 +0.02(+0.71%)
Apr 05, 2016 2.698 2.732 2.621 2.718 4,212,610 +0.08(+2.93%)
Apr 04, 2016 2.718 2.756 2.640 2.640 5,212,742 -0.11(-3.87%)
Apr 01, 2016 2.582 2.756 2.572 2.747 5,433,757 +0.06(+2.16%)
Mar 31, 2016 2.776 2.805 2.691 2.688 4,123,495 -0.03(-1.07%)
Mar 30, 2016 2.708 2.814 2.688 2.718 6,868,221 -0.03(-1.06%)
Mar 29, 2016 2.621 2.756 2.572 2.747 8,022,248 +0.15(+5.58%)
Mar 28, 2016 2.630 2.640 2.553 2.601 4,366,796 +0.00(+0.00%)
Mar 24, 2016 2.582 2.601 2.601 2.601 6,861,141 +0.05(+1.89%)
Mar 23, 2016 2.621 2.693 2.543 2.553 9,935,612 -0.20(-7.37%)
Mar 22, 2016 2.824 2.843 2.698 2.756 6,909,383 -0.03(-1.04%)
Mar 21, 2016 2.766 2.853 2.747 2.785 6,427,657 +0.03(+1.05%)
Mar 18, 2016 2.679 2.829 2.679 2.756 17,502,752 +0.05(+1.79%)
Mar 17, 2016 2.737 2.853 2.669 2.708 14,036,658 +0.01(+0.36%)
Mar 16, 2016 2.466 2.722 2.398 2.698 9,891,856 +0.21(+8.24%)
Mar 15, 2016 2.570 2.570 2.425 2.493 10,451,561 -0.08(-3.01%)
Mar 14, 2016 2.647 2.681 2.522 2.570 8,390,107 -0.03(-1.12%)
Mar 11, 2016 2.589 2.667 2.551 2.599 8,872,633 +0.01(+0.37%)
Mar 10, 2016 2.589 2.676 2.531 2.589 11,442,652 +0.06(+2.29%)
Mar 09, 2016 2.415 2.560 2.386 2.531 7,236,256 +0.03(+1.16%)
Mar 08, 2016 2.783 2.802 2.483 2.502 11,016,842 -0.27(-9.76%)
Mar 07, 2016 2.657 2.821 2.618 2.773 10,888,000 +0.20(+7.89%)
Mar 04, 2016 2.638 2.792 2.560 2.570 11,318,212 -0.04(-1.48%)
Mar 03, 2016 2.483 2.657 2.483 2.609 10,595,850 +0.12(+4.65%)
Mar 02, 2016 2.415 2.522 2.406 2.493 7,087,792 +0.06(+2.38%)
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.