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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2011 8.645 8.701 8.504 8.523 7,197,946 +0.03(+0.33%)
Mar 30, 2011 8.495 8.495 8.495 8.495 10,196,320 +0.17(+2.03%)
Mar 29, 2011 8.194 8.495 8.129 8.326 6,580,526 +0.06(+0.68%)
Mar 28, 2011 8.241 8.514 8.213 8.269 7,082,838 -0.16(-1.89%)
Mar 25, 2011 8.617 8.720 8.354 8.429 10,581,035 -0.13(-1.54%)
Mar 24, 2011 8.833 8.945 8.542 8.560 18,291,862 -0.13(-1.51%)
Mar 23, 2011 8.260 8.776 8.176 8.692 15,862,418 +0.52(+6.31%)
Mar 22, 2011 8.166 8.298 7.997 8.176 8,336,711 +0.01(+0.11%)
Mar 21, 2011 8.110 8.176 8.072 8.166 9,150,344 +0.34(+4.32%)
Mar 18, 2011 7.744 7.950 7.547 7.828 22,888,340 +0.24(+3.22%)
Mar 17, 2011 7.744 7.894 7.584 7.584 13,701,692 -0.07(-0.86%)
Mar 16, 2011 8.082 8.091 7.537 7.650 18,724,570 -0.34(-4.23%)
Mar 15, 2011 7.763 8.072 7.753 7.988 17,845,544 -0.06(-0.70%)
Mar 14, 2011 8.391 8.391 7.885 8.044 14,554,032 -0.40(-4.78%)
Mar 11, 2011 8.016 8.626 7.903 8.448 10,865,884 +0.24(+2.97%)
Mar 10, 2011 8.448 8.448 8.119 8.204 15,117,784 -0.44(-5.10%)
Mar 09, 2011 8.898 8.992 8.589 8.645 9,465,586 -0.26(-2.95%)
Mar 08, 2011 8.880 8.992 8.467 8.908 13,582,532 -0.04(-0.42%)
Mar 07, 2011 9.630 9.687 8.842 8.945 18,304,578 -0.55(-5.83%)
Mar 04, 2011 9.415 9.668 9.396 9.499 11,747,596 +0.16(+1.71%)
Mar 03, 2011 9.415 9.462 9.180 9.340 13,461,498 -0.27(-2.83%)
Mar 02, 2011 9.724 9.781 9.452 9.612 11,145,741 -0.04(-0.39%)
Mar 01, 2011 9.706 9.865 9.546 9.649 17,133,372 +0.12(+1.28%)
Feb 28, 2011 10.33 10.40 9.142 9.527 28,194,586 -0.60(-5.93%)
Feb 25, 2011 9.546 10.16 9.546 10.13 13,078,600 +0.66(+6.94%)
Feb 24, 2011 9.931 9.931 9.424 9.471 12,851,851 -0.43(-4.36%)
Feb 23, 2011 9.771 10.10 9.715 9.903 12,815,326 +0.14(+1.44%)
Feb 22, 2011 10.36 10.40 9.724 9.762 16,930,826 -0.17(-1.70%)
Feb 18, 2011 9.743 10.10 9.687 9.931 18,772,750 +0.29(+3.02%)
Feb 17, 2011 9.499 9.668 9.368 9.640 10,193,712 +0.26(+2.80%)
Feb 16, 2011 9.433 9.480 9.114 9.377 13,587,186 -0.15(-1.58%)
Feb 15, 2011 9.462 9.612 9.415 9.527 11,309,083 +0.30(+3.26%)
Feb 14, 2011 9.039 9.321 9.039 9.227 8,575,907 +0.27(+3.04%)
Feb 11, 2011 9.067 9.161 8.842 8.955 8,440,695 -0.03(-0.31%)
Feb 10, 2011 8.701 9.030 8.542 8.983 10,518,736 +0.11(+1.27%)
Feb 09, 2011 9.246 9.311 8.833 8.870 12,354,609 -0.35(-3.77%)
Feb 08, 2011 9.255 9.330 9.142 9.217 10,053,589 +0.16(+1.76%)
Feb 07, 2011 9.189 9.351 9.039 9.058 10,648,108 -0.02(-0.21%)
Feb 04, 2011 9.311 9.433 9.020 9.077 14,336,542 -0.16(-1.73%)
Feb 03, 2011 8.729 9.293 8.532 9.236 14,213,788 +0.58(+6.72%)
Feb 02, 2011 8.786 8.814 8.542 8.654 8,724,839 -0.12(-1.39%)
Feb 01, 2011 8.589 8.805 8.457 8.776 11,056,753 +0.33(+3.89%)
Jan 31, 2011 8.448 8.636 8.298 8.448 13,587,979 -0.08(-0.99%)
Jan 28, 2011 8.035 8.729 7.978 8.532 21,391,692 +0.46(+5.70%)
Jan 27, 2011 8.504 8.542 8.035 8.072 16,137,863 -0.44(-5.18%)
Jan 26, 2011 7.913 8.523 7.894 8.514 16,739,204 +0.62(+7.85%)
Jan 25, 2011 7.866 7.941 7.688 7.894 17,327,732 -0.11(-1.41%)
Jan 24, 2011 8.054 8.288 7.913 8.007 13,684,557 -0.10(-1.27%)
Jan 21, 2011 8.363 8.448 8.101 8.110 14,190,817 -0.29(-3.46%)
Jan 20, 2011 8.551 8.560 8.166 8.401 20,725,048 -0.52(-5.79%)
Jan 19, 2011 9.368 9.424 8.889 8.917 9,724,806 -0.24(-2.66%)
Jan 18, 2011 9.114 9.274 9.086 9.161 8,877,683 +0.17(+1.88%)
Jan 14, 2011 8.945 9.105 8.870 8.992 11,500,470 -0.16(-1.74%)
Jan 13, 2011 9.706 9.743 9.077 9.152 13,382,422 -0.53(-5.43%)
Jan 12, 2011 9.762 9.799 9.537 9.677 8,540,283 -0.04(-0.39%)
Jan 11, 2011 9.668 9.809 9.584 9.715 10,074,388 +0.25(+2.68%)
Jan 10, 2011 9.452 9.546 9.293 9.462 9,093,501 +0.06(+0.60%)
Jan 07, 2011 9.124 9.621 9.105 9.405 14,374,840 +0.09(+1.01%)
Jan 06, 2011 9.753 9.781 9.293 9.311 14,523,426 -0.48(-4.89%)
Jan 05, 2011 9.537 9.846 9.274 9.790 17,505,834 -0.05(-0.48%)
Jan 04, 2011 10.35 10.40 9.499 9.837 24,205,660 -0.71(-6.76%)
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.