Stock Quote

Hecla Mining Company (NY: HL )

5.330 USD -0.240 (-4.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 1.900 1.890 1.890 1.890 7,889,600 -0.01(-0.53%)
Dec 30, 2015 1.920 1.940 1.900 1.900 3,150,308 -0.03(-1.55%)
Dec 29, 2015 1.930 1.960 1.900 1.930 4,234,379 +0.01(+0.52%)
Dec 28, 2015 1.960 1.970 1.910 1.920 4,357,860 -0.04(-2.04%)
Dec 24, 2015 1.960 1.960 1.960 1.960 3,397,300 +0.00(+0.00%)
Dec 23, 2015 1.980 2.060 1.960 1.960 6,626,137 -0.03(-1.51%)
Dec 22, 2015 1.980 2.020 1.960 1.990 3,352,132 +0.01(+0.51%)
Dec 21, 2015 1.970 2.040 1.940 1.980 6,363,435 +0.04(+2.06%)
Dec 18, 2015 1.940 1.980 1.930 1.940 8,833,564 +0.01(+0.52%)
Dec 17, 2015 2.020 2.040 1.920 1.930 4,768,447 -0.16(-7.66%)
Dec 16, 2015 1.970 2.090 1.940 2.090 7,419,065 +0.17(+8.85%)
Dec 15, 2015 1.920 1.950 1.860 1.920 3,507,739 +0.01(+0.52%)
Dec 14, 2015 1.950 1.975 1.880 1.910 6,283,255 -0.05(-2.55%)
Dec 11, 2015 1.930 2.010 1.925 1.960 4,773,640 -0.01(-0.51%)
Dec 10, 2015 1.950 2.030 1.930 1.970 3,874,484 +0.02(+1.03%)
Dec 09, 2015 1.960 2.000 1.920 1.950 4,005,574 +0.02(+1.04%)
Dec 08, 2015 1.940 1.960 1.900 1.930 3,329,209 -0.02(-1.03%)
Dec 07, 2015 2.070 2.095 1.930 1.950 4,386,739 -0.13(-6.25%)
Dec 04, 2015 2.000 2.080 1.995 2.080 6,501,745 +0.11(+5.58%)
Dec 03, 2015 1.930 2.000 1.910 1.970 4,848,511 +0.03(+1.55%)
Dec 02, 2015 1.980 2.000 1.920 1.940 5,460,920 -0.06(-3.00%)
Dec 01, 2015 1.960 2.020 1.920 2.000 6,518,634 +0.07(+3.63%)
Nov 30, 2015 1.930 2.000 1.905 1.930 4,846,801 +0.02(+1.05%)
Nov 27, 2015 1.930 1.960 1.880 1.910 1,857,539 -0.07(-3.54%)
Nov 25, 2015 1.940 1.980 1.980 1.980 4,947,300 +0.02(+1.02%)
Nov 24, 2015 1.910 1.980 1.870 1.960 5,636,238 +0.10(+5.38%)
Nov 23, 2015 1.850 1.890 1.830 1.860 3,870,360 +0.00(+0.00%)
Nov 20, 2015 1.990 2.000 1.860 1.860 5,568,039 -0.11(-5.58%)
Nov 19, 2015 1.920 1.990 1.890 1.970 5,490,834 +0.06(+3.14%)
Nov 18, 2015 1.830 1.920 1.780 1.910 5,500,510 +0.08(+4.37%)
Nov 17, 2015 1.940 1.970 1.830 1.830 6,939,203 -0.14(-7.11%)
Nov 16, 2015 1.920 1.985 1.910 1.970 4,554,954 +0.08(+4.23%)
Nov 13, 2015 1.850 1.930 1.850 1.890 3,699,039 +0.02(+1.07%)
Nov 12, 2015 1.870 1.930 1.850 1.870 4,011,298 -0.01(-0.53%)
Nov 11, 2015 1.900 1.930 1.870 1.880 4,102,807 -0.02(-1.05%)
Nov 10, 2015 1.940 1.940 1.875 1.900 4,573,199 -0.03(-1.55%)
Nov 09, 2015 1.950 1.950 1.850 1.930 8,802,013 +0.02(+1.05%)
Nov 06, 2015 2.040 2.050 1.910 1.910 11,059,447 -0.20(-9.48%)
Nov 05, 2015 2.180 2.200 2.090 2.110 5,511,853 -0.08(-3.65%)
Nov 04, 2015 2.190 2.260 2.110 2.190 5,653,158 +0.06(+2.82%)
Nov 03, 2015 2.110 2.180 2.060 2.130 3,532,013 +0.00(+0.00%)
Nov 02, 2015 2.060 2.180 2.020 2.130 5,698,271 +0.06(+2.90%)
Oct 30, 2015 2.120 2.150 2.060 2.070 5,475,876 -0.04(-1.90%)
Oct 29, 2015 2.200 2.230 2.090 2.110 6,343,607 -0.12(-5.38%)
Oct 28, 2015 2.280 2.350 2.170 2.230 8,087,576 -0.02(-0.89%)
Oct 27, 2015 2.280 2.320 2.215 2.250 6,617,018 -0.04(-1.75%)
Oct 26, 2015 2.430 2.440 2.260 2.290 6,423,170 -0.12(-4.98%)
Oct 23, 2015 2.350 2.460 2.280 2.410 7,875,315 +0.09(+3.88%)
Oct 22, 2015 2.270 2.360 2.260 2.320 6,917,229 +0.05(+2.20%)
Oct 21, 2015 2.380 2.390 2.260 2.270 5,833,028 -0.14(-5.81%)
Oct 20, 2015 2.350 2.440 2.320 2.410 7,421,244 +0.10(+4.33%)
Oct 19, 2015 2.490 2.530 2.300 2.310 7,147,451 -0.22(-8.70%)
Oct 16, 2015 2.610 2.648 2.500 2.530 7,058,990 -0.10(-3.80%)
Oct 15, 2015 2.510 2.640 2.450 2.630 8,214,966 +0.08(+3.14%)
Oct 14, 2015 2.420 2.610 2.420 2.550 10,183,619 +0.17(+7.14%)
Oct 13, 2015 2.400 2.490 2.340 2.380 6,191,943 -0.02(-0.83%)
Oct 12, 2015 2.600 2.600 2.360 2.400 6,988,258 -0.12(-4.76%)
Oct 09, 2015 2.410 2.530 2.380 2.520 6,762,208 +0.21(+9.09%)
Oct 08, 2015 2.290 2.440 2.230 2.310 9,449,295 -0.02(-0.86%)
Oct 07, 2015 2.300 2.380 2.230 2.330 9,541,393 +0.03(+1.30%)
Oct 06, 2015 2.280 2.335 2.240 2.300 8,885,752 +0.09(+4.07%)
Oct 05, 2015 2.050 2.210 2.040 2.210 9,899,173 +0.17(+8.33%)
Oct 02, 2015 2.000 2.040 1.940 2.040 9,318,585 +0.14(+7.37%)
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.