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

Hecla Mining Company (NY: HL )

4.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Feb 26, 2010 4.886 4.933 4.792 4.886 9,604,588 +0.02(+0.39%)
Feb 25, 2010 4.585 4.886 4.510 4.867 12,927,333 +0.18(+3.81%)
Feb 24, 2010 4.698 4.783 4.651 4.689 10,921,822 -0.03(-0.60%)
Feb 23, 2010 4.933 4.980 4.623 4.717 15,995,001 -0.26(-5.28%)
Feb 22, 2010 4.999 5.083 4.924 4.980 10,267,905 +0.03(+0.57%)
Feb 19, 2010 4.924 5.083 4.839 4.952 10,602,559 -0.03(-0.57%)
Feb 18, 2010 5.065 5.168 4.942 4.980 13,351,486 -0.09(-1.85%)
Feb 17, 2010 5.318 5.365 4.989 5.074 16,932,780 -0.10(-2.00%)
Feb 16, 2010 5.018 5.187 4.980 5.177 18,484,194 +0.37(+7.62%)
Feb 12, 2010 4.698 4.811 4.811 4.811 13,467,711 -0.06(-1.16%)
Feb 11, 2010 4.595 4.877 4.529 4.867 14,703,202 +0.32(+7.02%)
Feb 10, 2010 4.604 4.661 4.426 4.548 12,978,730 -0.05(-1.02%)
Feb 09, 2010 4.491 4.642 4.407 4.595 17,101,834 +0.10(+2.30%)
Feb 08, 2010 4.567 4.632 4.266 4.491 16,300,446 -0.06(-1.24%)
Feb 05, 2010 4.191 4.548 4.012 4.548 24,878,878 +0.30(+7.08%)
Feb 04, 2010 4.670 4.689 4.238 4.247 22,844,990 -0.61(-12.57%)
Feb 03, 2010 4.830 4.989 4.773 4.858 13,290,923 +0.08(+1.57%)
Feb 02, 2010 4.933 4.980 4.755 4.783 15,606,453 +0.06(+1.19%)
Feb 01, 2010 4.351 4.830 4.332 4.726 20,499,846 +0.44(+10.31%)
Jan 29, 2010 4.557 4.632 4.266 4.285 16,841,562 -0.32(-6.94%)
Jan 28, 2010 4.745 4.830 4.463 4.604 14,437,626 -0.07(-1.41%)
Jan 27, 2010 4.783 4.858 4.538 4.670 14,870,116 -0.07(-1.39%)
Jan 26, 2010 4.689 4.971 4.623 4.736 13,378,897 -0.11(-2.33%)
Jan 25, 2010 5.008 5.027 4.830 4.848 12,251,422 -0.05(-0.96%)
Jan 22, 2010 4.933 5.206 4.811 4.895 21,191,580 -0.11(-2.25%)
Jan 21, 2010 5.403 5.497 4.999 5.008 22,691,124 -0.49(-8.89%)
Jan 20, 2010 5.713 5.751 5.403 5.497 18,459,778 -0.37(-6.25%)
Jan 19, 2010 5.816 5.967 5.779 5.863 8,452,108 +0.08(+1.30%)
Jan 15, 2010 5.826 5.788 5.788 5.788 11,942,859 -0.08(-1.44%)
Jan 14, 2010 6.014 6.023 5.807 5.873 9,391,966 -0.04(-0.64%)
Jan 13, 2010 5.901 5.938 5.713 5.910 10,269,395 +0.11(+1.94%)
Jan 12, 2010 6.051 6.136 5.704 5.798 17,980,572 -0.43(-6.94%)
Jan 11, 2010 6.483 6.568 6.192 6.230 12,797,293 -0.06(-0.90%)
Jan 08, 2010 6.389 6.389 6.155 6.286 10,425,656 +0.02(+0.30%)
Jan 07, 2010 6.436 6.465 6.249 6.267 11,266,766 -0.17(-2.63%)
Jan 06, 2010 6.277 6.512 6.258 6.436 13,197,819 +0.31(+5.06%)
Jan 05, 2010 6.183 6.249 6.051 6.126 10,269,388 +0.05(+0.77%)
Jan 04, 2010 6.032 6.098 5.995 6.079 8,962,051 +0.27(+4.69%)
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.