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%)
Official Closing Price Updated: 4:10 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 (%)
Jan 31, 2011 8.445 8.633 8.295 8.445 13,592,490 -0.08(-0.99%)
Jan 28, 2011 8.032 8.727 7.976 8.529 21,398,794 +0.46(+5.70%)
Jan 27, 2011 8.501 8.539 8.032 8.070 16,143,220 -0.44(-5.18%)
Jan 26, 2011 7.910 8.520 7.891 8.511 16,744,761 +0.62(+7.85%)
Jan 25, 2011 7.863 7.938 7.685 7.891 17,333,484 -0.11(-1.41%)
Jan 24, 2011 8.051 8.286 7.910 8.004 13,689,100 -0.10(-1.27%)
Jan 21, 2011 8.361 8.445 8.098 8.107 14,195,528 -0.29(-3.46%)
Jan 20, 2011 8.548 8.558 8.164 8.398 20,731,928 -0.52(-5.79%)
Jan 19, 2011 9.365 9.421 8.886 8.914 9,728,034 -0.24(-2.66%)
Jan 18, 2011 9.111 9.271 9.083 9.158 8,880,630 +0.17(+1.88%)
Jan 14, 2011 8.942 9.102 8.867 8.989 11,504,288 -0.16(-1.74%)
Jan 13, 2011 9.702 9.740 9.074 9.149 13,386,865 -0.53(-5.43%)
Jan 12, 2011 9.759 9.796 9.533 9.674 8,543,118 -0.04(-0.39%)
Jan 11, 2011 9.665 9.806 9.580 9.712 10,077,732 +0.25(+2.68%)
Jan 10, 2011 9.449 9.543 9.290 9.458 9,096,520 +0.06(+0.60%)
Jan 07, 2011 9.121 9.618 9.102 9.402 14,379,612 +0.09(+1.01%)
Jan 06, 2011 9.749 9.777 9.290 9.308 14,528,247 -0.48(-4.89%)
Jan 05, 2011 9.533 9.843 9.271 9.787 17,511,646 -0.05(-0.48%)
Jan 04, 2011 10.35 10.40 9.496 9.834 24,213,696 -0.71(-6.76%)
Jan 03, 2011 10.72 10.85 10.47 10.55 14,696,127 -0.02(-0.18%)
Dec 31, 2010 10.53 10.71 10.43 10.57 5,960,612 +0.12(+1.17%)
Dec 30, 2010 10.67 10.73 10.39 10.44 8,093,924 -0.20(-1.85%)
Dec 29, 2010 10.68 10.81 10.60 10.64 10,162,853 +0.09(+0.89%)
Dec 28, 2010 10.30 10.64 10.19 10.55 18,423,762 +0.54(+5.44%)
Dec 27, 2010 10.20 10.21 9.937 10.00 7,101,141 -0.10(-1.02%)
Dec 23, 2010 9.965 10.26 9.862 10.11 9,038,481 +0.03(+0.28%)
Dec 22, 2010 10.32 10.36 10.08 10.08 9,663,150 -0.18(-1.74%)
Dec 21, 2010 10.22 10.35 10.06 10.26 8,911,521 +0.06(+0.55%)
Dec 20, 2010 10.06 10.23 9.871 10.20 9,787,131 +0.25(+2.55%)
Dec 17, 2010 9.946 10.12 9.853 9.946 15,981,161 +0.03(+0.28%)
Dec 16, 2010 10.06 10.06 9.637 9.918 15,929,667 -0.15(-1.49%)
Dec 15, 2010 10.15 10.36 10.07 10.07 13,768,781 -0.28(-2.72%)
Dec 14, 2010 10.37 10.60 10.21 10.35 15,774,079 +0.03(+0.27%)
Dec 13, 2010 10.39 10.57 10.23 10.32 16,503,316 +0.30(+3.00%)
Dec 10, 2010 9.702 10.06 9.496 10.02 13,031,597 +0.23(+2.30%)
Dec 09, 2010 9.777 9.956 9.627 9.796 14,706,913 +0.20(+2.05%)
Dec 08, 2010 9.721 9.740 9.290 9.599 23,185,140 -0.26(-2.66%)
Dec 07, 2010 10.67 10.70 9.853 9.862 28,587,408 -0.23(-2.32%)
Dec 06, 2010 10.13 10.37 9.974 10.10 19,344,296 +0.24(+2.48%)
Dec 03, 2010 9.252 9.909 9.168 9.853 22,066,286 +0.70(+7.69%)
Dec 02, 2010 9.130 9.327 9.027 9.149 15,274,548 +0.03(+0.31%)
Dec 01, 2010 9.196 9.336 9.008 9.121 15,039,730 +0.12(+1.36%)
Nov 30, 2010 8.651 9.149 8.614 8.999 26,885,448 +0.39(+4.58%)
Nov 29, 2010 8.257 8.642 8.088 8.605 12,297,386 +0.35(+4.20%)
Nov 26, 2010 8.239 8.351 8.145 8.257 4,372,250 -0.15(-1.79%)
Nov 24, 2010 8.398 8.407 8.407 8.407 8,268,801 +0.01(+0.11%)
Nov 23, 2010 8.379 8.511 8.220 8.398 14,736,001 -0.09(-1.10%)
Nov 22, 2010 8.023 8.492 7.929 8.492 15,981,943 +0.44(+5.51%)
Nov 19, 2010 7.901 8.098 7.657 8.049 13,465,019 +0.10(+1.27%)
Nov 18, 2010 8.013 8.098 7.751 7.948 13,584,708 +0.33(+4.31%)
Nov 17, 2010 7.403 7.732 7.385 7.619 13,187,030 +0.26(+3.57%)
Nov 16, 2010 7.676 7.685 7.235 7.357 22,406,382 -0.44(-5.66%)
Nov 15, 2010 7.920 8.042 7.708 7.798 11,253,161 -0.09(-1.19%)
Nov 12, 2010 8.107 8.239 7.704 7.891 20,430,236 -0.48(-5.72%)
Nov 11, 2010 8.314 8.370 8.032 8.370 17,554,978 +0.15(+1.83%)
Nov 10, 2010 8.117 8.257 7.619 8.220 31,042,708 +0.41(+5.29%)
Nov 09, 2010 9.036 9.149 7.591 7.807 54,073,528 -0.60(-7.14%)
Nov 08, 2010 7.507 8.445 7.450 8.407 28,442,338 +0.97(+12.99%)
Nov 05, 2010 7.216 7.694 7.178 7.441 19,285,532 +0.23(+3.26%)
Nov 04, 2010 6.718 7.225 6.709 7.206 17,371,208 +0.68(+10.34%)
Nov 03, 2010 6.531 6.587 6.268 6.531 12,363,333 -0.01(-0.14%)
Nov 02, 2010 6.550 6.568 6.475 6.540 5,872,878 +0.06(+0.87%)
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.