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 (%)
May 24, 2011 7.601 7.779 7.544 7.676 9,214,682 +0.19(+2.51%)
May 23, 2011 7.479 7.629 7.403 7.488 7,310,729 -0.05(-0.62%)
May 20, 2011 7.535 7.657 7.403 7.535 14,216,326 -0.02(-0.25%)
May 19, 2011 7.676 7.685 7.507 7.554 10,426,569 -0.08(-1.11%)
May 18, 2011 7.685 7.779 7.591 7.638 11,001,602 +0.06(+0.74%)
May 17, 2011 7.488 7.601 7.338 7.582 12,289,102 +0.07(+0.87%)
May 16, 2011 7.554 7.835 7.469 7.516 9,852,919 -0.11(-1.48%)
May 13, 2011 7.704 7.816 7.441 7.629 10,353,934 -0.01(-0.12%)
May 12, 2011 7.535 7.826 7.394 7.638 16,670,824 -0.09(-1.21%)
May 11, 2011 7.976 8.004 7.563 7.732 11,739,762 -0.34(-4.19%)
May 10, 2011 8.145 8.276 8.051 8.070 11,999,781 -0.05(-0.58%)
May 09, 2011 7.929 8.117 7.722 8.117 12,053,166 +0.53(+6.92%)
May 06, 2011 7.685 7.882 7.507 7.591 12,604,421 +0.10(+1.38%)
May 05, 2011 7.704 7.769 7.366 7.488 18,654,890 -0.31(-3.97%)
May 04, 2011 7.826 7.985 7.563 7.798 17,265,562 -0.10(-1.31%)
May 03, 2011 8.257 8.304 7.666 7.901 22,636,538 -0.42(-5.07%)
May 02, 2011 8.398 8.407 8.276 8.323 12,013,646 -0.51(-5.74%)
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%)
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.