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

Hecla Mining Company (NY: HL )

4.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 4.827 4.938 4.740 4.933 9,867,727 +0.15(+3.24%)
Jun 29, 2016 4.634 4.827 4.614 4.779 8,087,210 +0.22(+4.88%)
Jun 28, 2016 4.498 4.672 4.469 4.556 5,982,971 -0.01(-0.21%)
Jun 27, 2016 4.605 4.711 4.450 4.566 12,442,077 +0.00(+0.00%)
Jun 24, 2016 4.672 4.692 4.527 4.566 14,314,163 +0.06(+1.29%)
Jun 23, 2016 4.430 4.562 4.411 4.508 7,206,834 +0.03(+0.65%)
Jun 22, 2016 4.488 4.537 4.397 4.479 7,329,293 +0.04(+0.87%)
Jun 21, 2016 4.421 4.488 4.382 4.440 7,930,180 -0.06(-1.29%)
Jun 20, 2016 4.227 4.546 4.208 4.498 8,865,562 +0.15(+3.33%)
Jun 17, 2016 4.334 4.435 4.256 4.353 28,643,996 +0.07(+1.58%)
Jun 16, 2016 4.566 4.566 4.180 4.285 10,773,727 -0.12(-2.64%)
Jun 15, 2016 4.160 4.459 4.150 4.401 9,818,752 +0.22(+5.32%)
Jun 14, 2016 4.353 4.363 4.043 4.179 11,861,312 -0.17(-4.00%)
Jun 13, 2016 4.459 4.479 4.256 4.353 10,079,910 +0.01(+0.22%)
Jun 10, 2016 4.546 4.595 4.334 4.343 9,167,023 -0.16(-3.65%)
Jun 09, 2016 4.498 4.566 4.411 4.508 12,315,963 +0.02(+0.43%)
Jun 08, 2016 4.498 4.585 4.450 4.488 11,849,069 +0.23(+5.45%)
Jun 07, 2016 4.227 4.358 4.218 4.256 5,881,192 -0.06(-1.35%)
Jun 06, 2016 4.305 4.334 4.179 4.314 9,221,172 +0.02(+0.45%)
Jun 03, 2016 4.005 4.314 3.995 4.295 11,837,300 +0.46(+12.12%)
Jun 02, 2016 3.850 3.918 3.773 3.831 6,964,670 -0.02(-0.50%)
Jun 01, 2016 3.908 3.976 3.773 3.850 8,913,957 -0.08(-1.97%)
May 31, 2016 3.792 3.966 3.718 3.927 7,966,307 +0.15(+3.84%)
May 27, 2016 3.869 3.782 3.782 3.782 7,777,773 -0.15(-3.69%)
May 26, 2016 4.043 4.121 3.889 3.927 7,738,153 -0.03(-0.73%)
May 25, 2016 3.773 4.005 3.705 3.956 10,611,509 +0.21(+5.68%)
May 24, 2016 3.937 3.995 3.724 3.744 12,216,007 -0.36(-8.73%)
May 23, 2016 4.024 4.189 3.956 4.101 6,272,565 +0.00(+0.06%)
May 20, 2016 4.051 4.109 3.973 4.099 6,256,488 +0.09(+2.17%)
May 19, 2016 3.848 4.060 3.770 4.012 7,605,932 +0.03(+0.73%)
May 18, 2016 4.389 4.428 3.925 3.983 12,485,807 -0.44(-10.04%)
May 17, 2016 4.292 4.573 4.244 4.428 12,053,029 +0.15(+3.62%)
May 16, 2016 4.370 4.408 4.186 4.273 8,591,060 +0.06(+1.38%)
May 13, 2016 4.167 4.370 4.138 4.215 11,177,007 +0.08(+1.87%)
May 12, 2016 4.138 4.273 4.099 4.138 10,574,418 -0.01(-0.23%)
May 11, 2016 4.109 4.186 3.973 4.147 10,677,030 +0.13(+3.13%)
May 10, 2016 3.838 4.056 3.790 4.022 9,161,189 +0.18(+4.79%)
May 09, 2016 4.002 4.002 3.828 3.838 11,305,531 -0.31(-7.46%)
May 06, 2016 4.002 4.157 3.954 4.147 14,485,458 +0.25(+6.45%)
May 05, 2016 3.906 4.109 3.867 3.896 16,955,516 +0.15(+3.87%)
May 04, 2016 3.819 4.012 3.712 3.751 10,516,356 -0.16(-4.20%)
May 03, 2016 4.070 4.089 3.770 3.915 12,801,698 -0.16(-4.03%)
May 02, 2016 4.215 4.215 3.993 4.080 12,688,298 -0.09(-2.09%)
Apr 29, 2016 4.051 4.196 4.041 4.167 14,516,420 +0.19(+4.87%)
Apr 28, 2016 3.848 4.109 3.780 3.973 13,751,027 +0.15(+4.05%)
Apr 27, 2016 3.828 3.857 3.683 3.819 9,813,804 +0.02(+0.51%)
Apr 26, 2016 3.645 3.809 3.596 3.799 9,348,450 +0.18(+5.08%)
Apr 25, 2016 3.625 3.722 3.572 3.616 8,488,842 +0.02(+0.54%)
Apr 22, 2016 3.722 3.819 3.510 3.596 11,869,450 -0.12(-3.12%)
Apr 21, 2016 3.732 3.828 3.587 3.712 11,665,348 +0.14(+3.78%)
Apr 20, 2016 3.732 3.886 3.558 3.577 15,293,597 -0.15(-3.90%)
Apr 19, 2016 3.432 3.828 3.364 3.722 17,048,648 +0.48(+14.93%)
Apr 18, 2016 3.190 3.297 3.142 3.239 6,938,410 +0.09(+2.76%)
Apr 15, 2016 3.007 3.181 2.958 3.152 6,630,547 +0.17(+5.84%)
Apr 14, 2016 3.055 3.084 2.910 2.978 6,803,853 -0.09(-2.84%)
Apr 13, 2016 3.036 3.132 2.997 3.065 6,214,158 -0.01(-0.31%)
Apr 12, 2016 3.055 3.084 2.978 3.074 8,406,218 +0.04(+1.27%)
Apr 11, 2016 2.900 3.045 2.900 3.036 11,657,439 +0.17(+6.08%)
Apr 08, 2016 2.717 2.871 2.717 2.862 7,550,576 +0.09(+3.14%)
Apr 07, 2016 2.784 2.813 2.741 2.775 7,110,811 +0.04(+1.41%)
Apr 06, 2016 2.678 2.755 2.649 2.736 4,108,087 +0.02(+0.71%)
Apr 05, 2016 2.697 2.731 2.620 2.717 4,214,009 +0.08(+2.93%)
Apr 04, 2016 2.717 2.755 2.639 2.639 5,214,473 -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.