Stock Quote

Hecla Mining Company (NY: HL )

4.940 USD -0.260 (-5.00%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.230 5.300 5.160 5.230 4,799,826 +0.00(+0.00%)
Dec 29, 2011 4.990 5.240 4.890 5.230 6,671,644 +0.20(+3.98%)
Dec 28, 2011 5.390 5.390 5.030 5.030 7,167,456 -0.37(-6.85%)
Dec 27, 2011 5.430 5.470 5.400 5.400 2,531,100 -0.07(-1.28%)
Dec 23, 2011 5.530 5.562 5.450 5.470 3,320,254 -0.17(-3.01%)
Dec 21, 2011 5.530 5.740 5.510 5.640 4,084,326 -0.01(-0.18%)
Dec 20, 2011 5.390 5.670 5.370 5.650 7,219,593 +0.42(+8.03%)
Dec 19, 2011 5.500 5.510 5.220 5.230 5,936,681 -0.28(-5.08%)
Dec 16, 2011 5.510 5.610 5.380 5.510 10,245,925 +0.10(+1.85%)
Dec 15, 2011 5.600 5.640 5.350 5.410 11,256,390 -0.32(-5.58%)
Dec 14, 2011 5.940 5.950 5.540 5.730 11,582,953 -0.36(-5.91%)
Dec 13, 2011 6.270 6.500 6.030 6.090 9,413,544 -0.18(-2.87%)
Dec 12, 2011 6.180 6.320 6.060 6.270 8,535,289 -0.18(-2.79%)
Dec 09, 2011 6.520 6.530 6.360 6.450 8,228,430 +0.09(+1.42%)
Dec 08, 2011 6.500 6.550 6.300 6.360 8,411,800 -0.21(-3.20%)
Dec 07, 2011 6.590 6.600 6.420 6.570 6,987,296 +0.04(+0.61%)
Dec 06, 2011 5.950 6.610 5.930 6.530 16,013,833 +0.55(+9.20%)
Dec 05, 2011 6.050 6.180 5.880 5.980 7,149,066 +0.01(+0.17%)
Dec 02, 2011 6.320 6.390 5.950 5.970 7,477,641 -0.26(-4.17%)
Dec 01, 2011 6.180 6.270 6.050 6.230 6,403,546 +0.04(+0.65%)
Nov 30, 2011 5.840 6.190 5.810 6.190 8,883,863 +0.60(+10.73%)
Nov 29, 2011 5.580 5.690 5.530 5.590 4,515,159 +0.02(+0.36%)
Nov 28, 2011 5.580 5.700 5.480 5.570 6,532,655 +0.27(+5.09%)
Nov 25, 2011 5.340 5.520 5.300 5.300 3,115,921 -0.07(-1.30%)
Nov 23, 2011 5.640 5.640 5.320 5.370 6,871,570 -0.33(-5.79%)
Nov 22, 2011 5.740 5.860 5.570 5.700 5,369,789 +0.03(+0.53%)
Nov 21, 2011 5.820 5.830 5.510 5.670 7,623,958 -0.30(-5.03%)
Nov 18, 2011 6.120 6.160 5.930 5.970 5,559,600 -0.05(-0.83%)
Nov 17, 2011 6.330 6.420 5.980 6.020 7,931,287 -0.35(-5.49%)
Nov 16, 2011 6.480 6.592 6.360 6.370 4,926,756 -0.20(-3.04%)
Nov 15, 2011 6.520 6.630 6.400 6.570 5,590,767 +0.02(+0.31%)
Nov 14, 2011 6.670 6.720 6.480 6.550 4,204,247 -0.15(-2.24%)
Nov 11, 2011 6.400 6.710 6.370 6.700 6,166,990 +0.38(+6.01%)
Nov 10, 2011 6.450 6.500 6.150 6.320 7,007,140 -0.04(-0.63%)
Nov 09, 2011 6.680 6.775 6.340 6.360 9,534,365 -0.52(-7.56%)
Nov 08, 2011 6.900 7.000 6.750 6.880 10,041,731 +0.14(+2.08%)
Nov 07, 2011 6.660 6.830 6.640 6.740 8,918,099 +0.21(+3.22%)
Nov 04, 2011 6.550 6.590 6.320 6.530 6,157,030 -0.05(-0.76%)
Nov 03, 2011 6.450 6.590 6.250 6.580 11,332,781 +0.42(+6.82%)
Nov 02, 2011 6.170 6.340 6.020 6.160 8,021,113 +0.10(+1.65%)
Nov 01, 2011 5.860 6.220 5.700 6.060 10,820,619 -0.21(-3.35%)
Oct 31, 2011 6.330 6.420 6.210 6.270 7,371,864 -0.26(-3.98%)
Oct 28, 2011 6.330 6.640 6.270 6.530 9,710,507 +0.20(+3.16%)
Oct 27, 2011 5.990 6.440 5.980 6.330 13,195,205 +0.47(+8.02%)
Oct 26, 2011 5.810 5.950 5.630 5.860 9,521,481 +0.17(+2.99%)
Oct 25, 2011 5.760 5.840 5.520 5.690 8,646,385 -0.07(-1.22%)
Oct 24, 2011 5.570 5.770 5.550 5.760 6,012,959 +0.23(+4.16%)
Oct 21, 2011 5.500 5.550 5.410 5.530 5,628,813 +0.18(+3.36%)
Oct 20, 2011 5.270 5.450 5.150 5.350 6,915,338 +0.04(+0.75%)
Oct 19, 2011 5.690 5.720 5.300 5.310 7,587,501 -0.46(-7.97%)
Oct 18, 2011 5.510 5.790 5.310 5.770 8,392,465 +0.17(+3.04%)
Oct 17, 2011 5.940 5.950 5.600 5.600 6,416,474 -0.39(-6.51%)
Oct 14, 2011 5.900 5.990 5.770 5.990 5,487,133 +0.22(+3.81%)
Oct 13, 2011 5.860 5.890 5.590 5.770 6,464,732 -0.17(-2.86%)
Oct 12, 2011 5.840 6.040 5.830 5.940 7,036,000 +0.14(+2.41%)
Oct 11, 2011 5.620 5.840 5.550 5.800 5,401,201 +0.14(+2.47%)
Oct 10, 2011 5.630 5.690 5.530 5.660 4,568,193 +0.24(+4.43%)
Oct 07, 2011 5.740 5.790 5.330 5.420 7,955,106 -0.28(-4.91%)
Oct 06, 2011 5.680 5.720 5.590 5.700 9,431,749 +0.24(+4.40%)
Oct 05, 2011 5.140 5.480 5.070 5.460 8,308,239 +0.26(+5.00%)
Oct 04, 2011 5.060 5.230 4.820 5.200 13,425,534 +0.04(+0.78%)
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.