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

Hecla Mining Company (NY: HL )

6.800 -0.380 (-5.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jun 30, 2016 4.802 4.913 4.715 4.908 9,919,080 +0.15(+3.24%)
Jun 29, 2016 4.610 4.802 4.590 4.754 8,129,296 +0.22(+4.88%)
Jun 28, 2016 4.475 4.648 4.446 4.533 6,014,107 -0.01(-0.21%)
Jun 27, 2016 4.581 4.687 4.427 4.542 12,506,827 +0.00(+0.00%)
Jun 24, 2016 4.648 4.667 4.504 4.542 14,388,656 +0.06(+1.29%)
Jun 23, 2016 4.407 4.538 4.388 4.484 7,244,339 +0.03(+0.65%)
Jun 22, 2016 4.465 4.513 4.374 4.456 7,367,435 +0.04(+0.87%)
Jun 21, 2016 4.398 4.465 4.359 4.417 7,971,449 -0.06(-1.29%)
Jun 20, 2016 4.205 4.523 4.186 4.475 8,911,699 +0.14(+3.33%)
Jun 17, 2016 4.311 4.412 4.234 4.330 28,793,064 +0.07(+1.58%)
Jun 16, 2016 4.542 4.542 4.158 4.263 10,829,795 -0.12(-2.64%)
Jun 15, 2016 4.138 4.436 4.128 4.379 9,869,850 +0.22(+5.32%)
Jun 14, 2016 4.330 4.340 4.023 4.157 11,923,040 -0.17(-4.00%)
Jun 13, 2016 4.436 4.456 4.234 4.330 10,132,367 +0.01(+0.22%)
Jun 10, 2016 4.523 4.571 4.311 4.321 9,214,729 -0.16(-3.65%)
Jun 09, 2016 4.475 4.542 4.388 4.484 12,380,056 +0.02(+0.43%)
Jun 08, 2016 4.475 4.561 4.427 4.465 11,910,733 +0.23(+5.45%)
Jun 07, 2016 4.205 4.335 4.196 4.234 5,911,799 -0.06(-1.35%)
Jun 06, 2016 4.282 4.311 4.157 4.292 9,269,159 +0.02(+0.45%)
Jun 03, 2016 3.984 4.292 3.974 4.273 11,898,902 +0.46(+12.12%)
Jun 02, 2016 3.830 3.897 3.753 3.811 7,000,915 -0.02(-0.50%)
Jun 01, 2016 3.888 3.955 3.753 3.830 8,960,346 -0.08(-1.97%)
May 31, 2016 3.772 3.946 3.699 3.907 8,007,765 +0.14(+3.84%)
May 27, 2016 3.849 3.763 3.763 3.763 7,818,250 -0.14(-3.69%)
May 26, 2016 4.023 4.100 3.869 3.907 7,778,423 -0.03(-0.73%)
May 25, 2016 3.753 3.984 3.686 3.936 10,666,733 +0.21(+5.68%)
May 24, 2016 3.917 3.974 3.705 3.724 12,279,580 -0.36(-8.73%)
May 23, 2016 4.003 4.167 3.936 4.080 6,305,208 +0.00(+0.07%)
May 20, 2016 4.029 4.087 3.952 4.077 6,289,790 +0.09(+2.17%)
May 19, 2016 3.827 4.039 3.750 3.991 7,646,417 +0.03(+0.73%)
May 18, 2016 4.366 4.404 3.904 3.962 12,552,266 -0.44(-10.04%)
May 17, 2016 4.270 4.549 4.222 4.404 12,117,186 +0.15(+3.62%)
May 16, 2016 4.347 4.385 4.164 4.250 8,636,789 +0.06(+1.38%)
May 13, 2016 4.145 4.347 4.116 4.193 11,236,500 +0.08(+1.87%)
May 12, 2016 4.116 4.250 4.077 4.116 10,630,704 -0.01(-0.23%)
May 11, 2016 4.087 4.164 3.952 4.125 10,733,862 +0.13(+3.12%)
May 10, 2016 3.818 4.034 3.770 4.000 9,209,953 +0.18(+4.79%)
May 09, 2016 3.981 3.981 3.808 3.818 11,365,708 -0.31(-7.46%)
May 06, 2016 3.981 4.135 3.933 4.125 14,562,561 +0.25(+6.45%)
May 05, 2016 3.885 4.087 3.847 3.875 17,045,766 +0.14(+3.87%)
May 04, 2016 3.799 3.991 3.693 3.731 10,572,333 -0.16(-4.20%)
May 03, 2016 4.049 4.068 3.750 3.895 12,869,839 -0.16(-4.03%)
May 02, 2016 4.193 4.193 3.972 4.058 12,755,835 -0.09(-2.09%)
Apr 29, 2016 4.029 4.174 4.020 4.145 14,593,688 +0.19(+4.87%)
Apr 28, 2016 3.827 4.087 3.760 3.952 13,824,221 +0.15(+4.05%)
Apr 27, 2016 3.808 3.837 3.664 3.799 9,866,041 +0.02(+0.51%)
Apr 26, 2016 3.625 3.789 3.577 3.779 9,398,210 +0.18(+5.08%)
Apr 25, 2016 3.606 3.702 3.553 3.597 8,534,027 +0.02(+0.54%)
Apr 22, 2016 3.702 3.799 3.492 3.577 11,932,629 -0.12(-3.12%)
Apr 21, 2016 3.712 3.808 3.568 3.693 11,727,441 +0.13(+3.78%)
Apr 20, 2016 3.712 3.866 3.539 3.558 15,375,002 -0.14(-3.90%)
Apr 19, 2016 3.414 3.808 3.347 3.702 17,139,394 +0.48(+14.93%)
Apr 18, 2016 3.173 3.279 3.125 3.222 6,975,342 +0.09(+2.76%)
Apr 15, 2016 2.991 3.164 2.943 3.135 6,665,840 +0.17(+5.84%)
Apr 14, 2016 3.039 3.068 2.895 2.962 6,840,069 -0.09(-2.84%)
Apr 13, 2016 3.020 3.116 2.981 3.048 6,247,234 -0.01(-0.31%)
Apr 12, 2016 3.039 3.068 2.962 3.058 8,450,963 +0.04(+1.27%)
Apr 11, 2016 2.885 3.029 2.885 3.020 11,719,490 +0.17(+6.08%)
Apr 08, 2016 2.702 2.856 2.702 2.846 7,590,767 +0.09(+3.14%)
Apr 07, 2016 2.770 2.798 2.726 2.760 7,148,660 +0.04(+1.41%)
Apr 06, 2016 2.664 2.741 2.635 2.721 4,129,954 +0.02(+0.71%)
Apr 05, 2016 2.683 2.717 2.606 2.702 4,236,439 +0.08(+2.93%)
Apr 04, 2016 2.702 2.741 2.625 2.625 5,242,229 -0.11(-3.87%)
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.