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

Hecla Mining Company (NY: HL )

6.100 +0.610 (+11.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2009 5.995 5.807 5.807 5.807 6,264,470 -0.06(-0.96%)
Dec 30, 2009 5.807 5.948 5.751 5.863 7,584,788 -0.05(-0.79%)
Dec 29, 2009 5.995 6.042 5.882 5.910 5,388,878 -0.08(-1.41%)
Dec 28, 2009 6.220 6.253 5.948 5.995 9,661,601 -0.10(-1.69%)
Dec 24, 2009 6.136 6.192 6.070 6.098 4,243,930 +0.09(+1.57%)
Dec 23, 2009 5.901 6.089 5.882 6.004 10,551,417 +0.17(+2.90%)
Dec 22, 2009 5.891 5.938 5.600 5.835 13,911,198 -0.08(-1.42%)
Dec 21, 2009 6.070 6.108 5.835 5.919 10,109,659 -0.02(-0.32%)
Dec 18, 2009 5.910 6.089 5.798 5.938 25,593,416 +0.10(+1.77%)
Dec 17, 2009 6.183 6.202 5.835 5.835 16,583,505 -0.46(-7.31%)
Dec 16, 2009 6.296 6.427 6.249 6.296 12,043,909 +0.15(+2.45%)
Dec 15, 2009 6.164 6.333 6.061 6.145 10,175,532 -0.09(-1.51%)
Dec 14, 2009 6.230 6.258 6.183 6.239 10,165,120 +0.12(+2.00%)
Dec 11, 2009 6.267 6.343 6.014 6.117 13,929,885 -0.11(-1.81%)
Dec 10, 2009 6.230 6.333 6.108 6.230 14,681,130 +0.07(+1.07%)
Dec 09, 2009 5.910 6.202 5.854 6.164 20,493,774 +0.37(+6.32%)
Dec 08, 2009 6.173 6.173 5.741 5.798 27,580,912 -0.47(-7.50%)
Dec 07, 2009 6.117 6.436 5.929 6.267 24,486,618 -0.15(-2.34%)
Dec 04, 2009 6.483 6.577 6.108 6.418 31,994,980 -0.23(-3.39%)
Dec 03, 2009 6.841 6.944 6.596 6.643 19,537,828 -0.25(-3.68%)
Dec 02, 2009 6.794 7.019 6.747 6.897 28,092,418 +0.26(+3.97%)
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.