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

Hecla Mining Company (NY: HL )

6.770 +0.090 (+1.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Dec 30, 2016 5.046 5.046 5.046 0 -0.24(-4.55%)
Dec 29, 2016 5.123 5.286 5.094 5.286 12,384,567 +0.22(+4.37%)
Dec 28, 2016 5.152 5.153 5.041 5.065 10,342,952 -0.08(-1.50%)
Dec 27, 2016 5.190 5.190 5.026 5.142 12,790,772 +0.08(+1.52%)
Dec 23, 2016 5.065 5.065 5.065 0 +0.13(+2.53%)
Dec 22, 2016 5.046 5.171 4.925 4.940 11,922,460 -0.14(-2.84%)
Dec 21, 2016 5.152 5.180 5.026 5.084 11,422,311 -0.05(-0.94%)
Dec 20, 2016 5.123 5.180 4.949 5.132 20,665,838 -0.13(-2.56%)
Dec 19, 2016 5.171 5.315 5.123 5.267 17,980,928 +0.08(+1.48%)
Dec 16, 2016 5.257 5.354 5.103 5.190 26,277,196 -0.03(-0.55%)
Dec 15, 2016 5.411 5.460 5.113 5.219 23,282,750 -0.44(-7.82%)
Dec 14, 2016 5.980 6.047 5.643 5.662 14,946,946 -0.24(-4.08%)
Dec 13, 2016 5.816 5.947 5.739 5.903 15,222,874 +0.08(+1.32%)
Dec 12, 2016 5.835 5.980 5.787 5.826 11,618,741 +0.07(+1.17%)
Dec 09, 2016 6.018 6.076 5.662 5.758 22,034,436 -0.33(-5.38%)
Dec 08, 2016 6.172 6.191 5.999 6.086 12,038,925 -0.08(-1.25%)
Dec 07, 2016 6.307 6.374 6.095 6.163 12,698,800 +0.13(+2.07%)
Dec 06, 2016 6.259 6.413 5.970 6.037 17,159,046 -0.22(-3.54%)
Dec 05, 2016 6.028 6.375 5.960 6.259 15,871,785 +0.13(+2.20%)
Dec 02, 2016 5.845 6.163 5.806 6.124 15,281,775 +0.32(+5.47%)
Dec 01, 2016 5.787 5.951 5.633 5.806 14,885,041 -0.05(-0.82%)
Nov 30, 2016 5.931 5.968 5.671 5.854 18,275,620 -0.15(-2.56%)
Nov 29, 2016 5.777 6.076 5.691 6.008 15,924,830 +0.08(+1.30%)
Nov 28, 2016 5.951 5.970 5.748 5.931 17,306,142 +0.13(+2.16%)
Nov 25, 2016 5.720 5.893 5.652 5.806 9,374,023 +0.12(+2.03%)
Nov 23, 2016 5.691 5.691 5.691 0 -0.34(-5.59%)
Nov 22, 2016 6.008 6.066 5.763 6.028 15,341,693 +0.12(+1.95%)
Nov 21, 2016 5.797 6.018 5.787 5.912 12,785,870 +0.19(+3.37%)
Nov 18, 2016 5.700 5.835 5.604 5.720 14,532,163 -0.05(-0.83%)
Nov 17, 2016 5.912 6.037 5.652 5.768 9,726,342 -0.12(-2.08%)
Nov 16, 2016 6.054 6.073 5.649 5.890 10,028,343 -0.18(-3.01%)
Nov 15, 2016 5.649 6.102 5.649 6.073 10,322,107 +0.35(+6.05%)
Nov 14, 2016 5.669 5.890 5.438 5.726 13,540,383 -0.08(-1.33%)
Nov 11, 2016 6.188 6.285 5.707 5.803 12,188,013 -0.30(-4.89%)
Nov 10, 2016 6.814 6.814 6.054 6.102 16,956,134 -0.87(-12.43%)
Nov 09, 2016 7.160 7.353 6.881 6.968 22,911,068 +0.07(+0.98%)
Nov 08, 2016 6.352 7.074 6.323 6.901 33,829,800 +0.53(+8.31%)
Nov 07, 2016 6.025 6.419 5.967 6.371 23,111,024 +0.15(+2.48%)
Nov 04, 2016 6.015 6.237 6.015 6.217 14,371,625 +0.16(+2.70%)
Nov 03, 2016 5.842 6.083 5.813 6.054 7,977,497 +0.14(+2.44%)
Nov 02, 2016 6.150 6.237 5.823 5.909 12,912,466 -0.11(-1.76%)
Nov 01, 2016 5.977 6.160 5.938 6.015 9,731,644 +0.25(+4.34%)
Oct 31, 2016 5.582 5.775 5.529 5.765 6,648,533 +0.17(+3.10%)
Oct 28, 2016 5.515 5.707 5.486 5.592 6,525,267 +0.05(+0.87%)
Oct 27, 2016 5.601 5.688 5.428 5.544 6,990,829 -0.06(-1.03%)
Oct 26, 2016 5.736 5.765 5.505 5.601 6,150,058 -0.14(-2.51%)
Oct 25, 2016 5.717 5.871 5.611 5.746 8,648,485 +0.19(+3.47%)
Oct 24, 2016 5.755 5.823 5.418 5.553 8,170,348 -0.13(-2.37%)
Oct 21, 2016 5.688 5.784 5.649 5.688 5,339,454 -0.06(-1.01%)
Oct 20, 2016 5.842 5.871 5.659 5.746 7,076,596 -0.09(-1.49%)
Oct 19, 2016 5.813 5.957 5.736 5.832 10,024,650 +0.13(+2.19%)
Oct 18, 2016 5.544 5.755 5.467 5.707 8,962,395 +0.32(+5.89%)
Oct 17, 2016 5.062 5.418 5.062 5.390 8,234,430 +0.35(+6.87%)
Oct 14, 2016 4.985 5.130 4.942 5.043 6,851,669 -0.02(-0.38%)
Oct 13, 2016 5.043 5.187 4.966 5.062 5,588,136 +0.02(+0.38%)
Oct 12, 2016 4.947 5.096 4.908 5.043 7,030,319 +0.12(+2.34%)
Oct 11, 2016 4.947 5.072 4.908 4.928 6,506,983 -0.14(-2.85%)
Oct 10, 2016 5.120 5.226 5.062 5.072 6,582,169 +0.03(+0.57%)
Oct 07, 2016 5.091 5.207 4.942 5.043 10,381,765 +0.07(+1.35%)
Oct 06, 2016 4.812 5.058 4.745 4.976 10,728,844 -0.01(-0.19%)
Oct 05, 2016 5.101 5.101 4.831 4.985 8,313,816 +0.03(+0.58%)
Oct 04, 2016 5.255 5.264 4.889 4.956 13,152,732 -0.48(-8.85%)
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.