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

Hecla Mining Company (NY: HL )

5.770 -0.170 (-2.86%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 23, 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 29, 2011 8.727 8.877 8.670 8.830 9,989,241 +0.08(+0.97%)
Apr 28, 2011 8.933 9.027 8.661 8.745 11,493,764 -0.16(-1.79%)
Apr 27, 2011 8.614 8.938 8.351 8.905 14,057,205 +0.34(+3.94%)
Apr 26, 2011 8.595 8.633 8.417 8.567 11,913,724 -0.14(-1.62%)
Apr 25, 2011 8.961 9.008 8.689 8.708 11,094,468 -0.17(-1.90%)
Apr 21, 2011 8.792 8.886 8.680 8.877 8,881,027 +0.23(+2.60%)
Apr 20, 2011 8.623 8.755 8.539 8.651 9,604,650 +0.20(+2.33%)
Apr 19, 2011 8.379 8.473 8.201 8.454 10,344,099 +0.14(+1.69%)
Apr 18, 2011 8.520 8.727 8.173 8.314 20,361,830 -0.70(-7.80%)
Apr 15, 2011 9.055 9.092 8.886 9.017 12,931,344 +0.08(+0.84%)
Apr 14, 2011 8.661 9.008 8.623 8.942 13,035,063 +0.32(+3.70%)
Apr 13, 2011 8.605 8.717 8.445 8.623 9,956,878 +0.04(+0.44%)
Apr 12, 2011 8.576 8.698 8.342 8.586 11,665,340 +0.02(+0.22%)
Apr 11, 2011 9.205 9.271 8.445 8.567 13,782,293 -0.59(-6.45%)
Apr 08, 2011 9.196 9.336 9.064 9.158 12,450,649 +0.20(+2.20%)
Apr 07, 2011 8.905 9.130 8.820 8.961 8,772,049 +0.04(+0.42%)
Apr 06, 2011 9.064 9.177 8.830 8.924 12,050,746 -0.02(-0.21%)
Apr 05, 2011 8.511 8.961 8.483 8.942 10,336,452 +0.38(+4.38%)
Apr 04, 2011 8.605 8.708 8.520 8.567 6,506,472 +0.12(+1.44%)
Apr 01, 2011 8.389 8.548 8.342 8.445 6,693,684 -0.08(-0.88%)
Mar 31, 2011 8.642 8.698 8.501 8.520 7,200,336 +0.03(+0.33%)
Mar 30, 2011 8.492 8.492 8.492 8.492 10,199,705 +0.17(+2.03%)
Mar 29, 2011 8.192 8.492 8.126 8.323 6,582,710 +0.06(+0.68%)
Mar 28, 2011 8.239 8.511 8.210 8.267 7,085,189 -0.16(-1.89%)
Mar 25, 2011 8.614 8.717 8.351 8.426 10,584,548 -0.13(-1.54%)
Mar 24, 2011 8.830 8.942 8.539 8.558 18,297,934 -0.13(-1.51%)
Mar 23, 2011 8.257 8.773 8.173 8.689 15,867,684 +0.52(+6.31%)
Mar 22, 2011 8.164 8.295 7.995 8.173 8,339,478 +0.01(+0.11%)
Mar 21, 2011 8.107 8.173 8.070 8.164 9,153,381 +0.34(+4.32%)
Mar 18, 2011 7.741 7.948 7.544 7.826 22,895,938 +0.24(+3.22%)
Mar 17, 2011 7.741 7.891 7.582 7.582 13,706,241 -0.07(-0.86%)
Mar 16, 2011 8.079 8.088 7.535 7.647 18,730,786 -0.34(-4.23%)
Mar 15, 2011 7.760 8.070 7.751 7.985 17,851,468 -0.06(-0.70%)
Mar 14, 2011 8.389 8.389 7.882 8.042 14,558,863 -0.40(-4.78%)
Mar 11, 2011 8.013 8.623 7.901 8.445 10,869,491 +0.24(+2.97%)
Mar 10, 2011 8.445 8.445 8.117 8.201 15,122,802 -0.44(-5.10%)
Mar 09, 2011 8.895 8.989 8.586 8.642 9,468,729 -0.26(-2.95%)
Mar 08, 2011 8.877 8.989 8.464 8.905 13,587,041 -0.04(-0.42%)
Mar 07, 2011 9.627 9.684 8.839 8.942 18,310,654 -0.55(-5.83%)
Mar 04, 2011 9.411 9.665 9.393 9.496 11,751,495 +0.16(+1.71%)
Mar 03, 2011 9.411 9.458 9.177 9.336 13,465,967 -0.27(-2.83%)
Mar 02, 2011 9.721 9.777 9.449 9.609 11,149,441 -0.04(-0.39%)
Mar 01, 2011 9.702 9.862 9.543 9.646 17,139,060 +0.12(+1.28%)
Feb 28, 2011 10.33 10.40 9.139 9.524 28,203,946 -0.60(-5.93%)
Feb 25, 2011 9.543 10.15 9.543 10.12 13,082,941 +0.66(+6.94%)
Feb 24, 2011 9.928 9.928 9.421 9.468 12,856,117 -0.43(-4.36%)
Feb 23, 2011 9.768 10.10 9.712 9.899 12,819,580 +0.14(+1.44%)
Feb 22, 2011 10.36 10.40 9.721 9.759 16,936,448 -0.17(-1.70%)
Feb 18, 2011 9.740 10.10 9.684 9.928 18,778,982 +0.29(+3.02%)
Feb 17, 2011 9.496 9.665 9.365 9.637 10,197,096 +0.26(+2.80%)
Feb 16, 2011 9.430 9.477 9.111 9.374 13,591,696 -0.15(-1.58%)
Feb 15, 2011 9.458 9.609 9.411 9.524 11,312,837 +0.30(+3.26%)
Feb 14, 2011 9.036 9.318 9.036 9.224 8,578,753 +0.27(+3.04%)
Feb 11, 2011 9.064 9.158 8.839 8.952 8,443,497 -0.03(-0.31%)
Feb 10, 2011 8.698 9.027 8.539 8.980 10,522,228 +0.11(+1.27%)
Feb 09, 2011 9.243 9.308 8.830 8.867 12,358,710 -0.35(-3.77%)
Feb 08, 2011 9.252 9.327 9.139 9.214 10,056,926 +0.16(+1.76%)
Feb 07, 2011 9.186 9.348 9.036 9.055 10,651,643 -0.02(-0.21%)
Feb 04, 2011 9.308 9.430 9.017 9.074 14,341,301 -0.16(-1.73%)
Feb 03, 2011 8.727 9.290 8.529 9.233 14,218,507 +0.58(+6.72%)
Feb 02, 2011 8.783 8.811 8.539 8.651 8,727,736 -0.12(-1.39%)
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.