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

Hecla Mining Company (NY: HL )

5.950 -0.230 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2010 5.696 5.752 5.583 5.602 13,653,953 -0.01(-0.17%)
Apr 29, 2010 5.649 5.724 5.536 5.611 15,014,957 -0.08(-1.32%)
Apr 28, 2010 5.527 5.743 5.452 5.686 16,519,250 +0.20(+3.59%)
Apr 27, 2010 5.461 5.592 5.395 5.489 639 -0.04(-0.68%)
Apr 26, 2010 5.555 5.630 5.499 5.527 8,360,078 -0.02(-0.34%)
Apr 23, 2010 5.414 5.550 5.358 5.546 10,152,954 +0.08(+1.37%)
Apr 22, 2010 5.311 5.480 5.208 5.470 8,683,994 +0.09(+1.75%)
Apr 21, 2010 5.358 5.405 5.180 5.377 9,432,012 +0.05(+0.88%)
Apr 20, 2010 5.283 5.395 5.283 5.330 730 +0.11(+2.16%)
Apr 19, 2010 5.227 5.264 5.105 5.217 9,718,663 -0.08(-1.42%)
Apr 16, 2010 5.414 5.452 5.208 5.292 14,788,627 -0.19(-3.42%)
Apr 15, 2010 5.470 5.555 5.452 5.480 7,464,627 -0.01(-0.17%)
Apr 14, 2010 5.489 5.536 5.414 5.489 10,014,038 +0.05(+0.86%)
Apr 13, 2010 5.555 5.555 5.311 5.442 13,727,135 -0.14(-2.52%)
Apr 12, 2010 5.733 5.799 5.546 5.583 10,661,457 -0.16(-2.78%)
Apr 09, 2010 5.733 5.818 5.696 5.743 10,130,314 +0.09(+1.66%)
Apr 08, 2010 5.621 5.710 5.508 5.649 8,549,450 -0.01(-0.17%)
Apr 07, 2010 5.564 5.771 5.555 5.658 15,149,448 +0.12(+2.20%)
Apr 06, 2010 5.480 5.555 5.442 5.536 7,302,431 +0.07(+1.20%)
Apr 05, 2010 5.452 5.555 5.395 5.470 8,803,881 +0.08(+1.57%)
Apr 01, 2010 5.255 5.386 5.386 5.386 10,388,624 +0.25(+4.94%)
Mar 31, 2010 5.151 5.227 5.114 5.133 9,006,229 +0.05(+0.92%)
Mar 30, 2010 5.151 5.180 5.020 5.086 7,926,978 +0.00(+0.00%)
Mar 29, 2010 5.114 5.170 5.058 5.086 10,143,261 +0.08(+1.69%)
Mar 26, 2010 5.001 5.039 4.879 5.001 9,046,486 +0.14(+2.90%)
Mar 25, 2010 5.086 5.142 4.851 4.861 11,168,910 -0.14(-2.81%)
Mar 24, 2010 5.151 5.170 4.992 5.001 11,585,742 -0.27(-5.16%)
Mar 23, 2010 5.067 5.339 4.990 5.273 11,978,513 +0.19(+3.69%)
Mar 22, 2010 4.973 5.142 4.898 5.086 10,865,600 -0.07(-1.27%)
Mar 19, 2010 5.339 5.377 5.105 5.151 17,450,260 -0.20(-3.68%)
Mar 18, 2010 5.536 5.588 5.311 5.348 10,768,833 -0.15(-2.73%)
Mar 17, 2010 5.414 5.583 5.395 5.499 11,685,825 +0.09(+1.74%)
Mar 16, 2010 5.283 5.405 5.255 5.405 11,079,234 +0.25(+4.92%)
Mar 15, 2010 5.170 5.180 5.048 5.151 6,603,414 -0.01(-0.18%)
Mar 12, 2010 5.245 5.283 5.114 5.161 7,168,463 -0.06(-1.08%)
Mar 11, 2010 5.095 5.245 4.973 5.217 8,973,590 +0.06(+1.09%)
Mar 10, 2010 5.302 5.348 5.086 5.161 10,222,458 -0.06(-1.08%)
Mar 09, 2010 5.151 5.330 5.123 5.217 8,322,069 -0.07(-1.24%)
Mar 08, 2010 5.302 5.395 5.227 5.283 7,192,530 -0.02(-0.35%)
Mar 05, 2010 5.198 5.339 5.198 5.302 8,298,296 +0.16(+3.10%)
Mar 04, 2010 5.161 5.217 5.011 5.142 8,102,013 -0.08(-1.44%)
Mar 03, 2010 5.283 5.377 5.208 5.217 11,796,706 +0.04(+0.72%)
Mar 02, 2010 5.067 5.283 5.020 5.180 12,974,614 +0.18(+3.56%)
Mar 01, 2010 4.917 5.011 4.804 5.001 9,700,349 +0.12(+2.50%)
Feb 26, 2010 4.879 4.926 4.785 4.879 9,617,879 +0.02(+0.39%)
Feb 25, 2010 4.579 4.879 4.504 4.861 12,945,222 +0.18(+3.81%)
Feb 24, 2010 4.692 4.776 4.645 4.682 10,936,936 -0.03(-0.60%)
Feb 23, 2010 4.926 4.973 4.617 4.710 16,017,135 -0.26(-5.28%)
Feb 22, 2010 4.992 5.076 4.917 4.973 10,282,114 +0.03(+0.57%)
Feb 19, 2010 4.917 5.076 4.832 4.945 10,617,231 -0.03(-0.57%)
Feb 18, 2010 5.058 5.161 4.936 4.973 13,369,962 -0.09(-1.85%)
Feb 17, 2010 5.311 5.358 4.983 5.067 16,956,212 -0.10(-2.00%)
Feb 16, 2010 5.011 5.180 4.973 5.170 18,509,774 +0.37(+7.62%)
Feb 12, 2010 4.692 4.804 4.804 4.804 13,486,348 -0.06(-1.16%)
Feb 11, 2010 4.588 4.870 4.523 4.861 14,723,549 +0.32(+7.02%)
Feb 10, 2010 4.598 4.654 4.420 4.542 12,996,691 -0.05(-1.02%)
Feb 09, 2010 4.485 4.635 4.401 4.588 17,125,500 +0.10(+2.30%)
Feb 08, 2010 4.560 4.626 4.260 4.485 16,323,003 -0.06(-1.24%)
Feb 05, 2010 4.185 4.542 4.007 4.542 24,913,306 +0.30(+7.08%)
Feb 04, 2010 4.664 4.682 4.232 4.241 22,876,604 -0.61(-12.57%)
Feb 03, 2010 4.823 4.983 4.767 4.851 13,309,315 +0.08(+1.57%)
Feb 02, 2010 4.926 4.973 4.748 4.776 15,628,050 +0.06(+1.19%)
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.