Stock Quote

Hecla Mining Company (NY: HL )

4.705 USD -0.235 (-4.76%)
Streaming Delayed Price Updated: 3:54 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 2.760 2.790 2.790 2.790 8,064,300 +0.01(+0.36%)
Dec 30, 2014 2.780 2.860 2.755 2.780 7,518,920 +0.04(+1.46%)
Dec 29, 2014 2.870 2.880 2.700 2.740 8,119,590 -0.12(-4.20%)
Dec 26, 2014 2.850 2.910 2.817 2.860 5,650,663 +0.09(+3.25%)
Dec 24, 2014 2.660 2.770 2.770 2.770 5,420,300 +0.10(+3.75%)
Dec 23, 2014 2.700 2.840 2.640 2.670 6,682,844 -0.03(-1.11%)
Dec 22, 2014 2.770 2.840 2.630 2.700 12,442,653 -0.11(-3.91%)
Dec 19, 2014 2.620 2.850 2.610 2.810 79,410,702 +0.15(+5.64%)
Dec 18, 2014 2.550 2.660 2.490 2.660 13,332,618 +0.14(+5.56%)
Dec 17, 2014 2.480 2.536 2.400 2.520 10,738,785 +0.08(+3.28%)
Dec 16, 2014 2.570 2.610 2.400 2.440 10,667,504 -0.05(-2.01%)
Dec 15, 2014 2.560 2.750 2.480 2.490 15,598,402 -0.07(-2.73%)
Dec 12, 2014 2.520 2.630 2.520 2.560 6,249,718 +0.01(+0.39%)
Dec 11, 2014 2.510 2.620 2.490 2.550 7,857,116 +0.01(+0.39%)
Dec 10, 2014 2.580 2.670 2.490 2.540 8,826,401 -0.06(-2.31%)
Dec 09, 2014 2.580 2.640 2.530 2.600 10,173,709 +0.08(+3.17%)
Dec 08, 2014 2.520 2.580 2.420 2.520 7,274,303 +0.01(+0.40%)
Dec 05, 2014 2.480 2.570 2.460 2.510 6,387,417 -0.05(-1.95%)
Dec 04, 2014 2.540 2.590 2.510 2.560 6,153,632 +0.02(+0.79%)
Dec 03, 2014 2.540 2.580 2.510 2.540 9,348,369 +0.05(+2.01%)
Dec 02, 2014 2.510 2.610 2.465 2.490 8,404,702 -0.09(-3.49%)
Dec 01, 2014 2.400 2.600 2.395 2.580 13,582,483 +0.22(+9.32%)
Nov 28, 2014 2.470 2.500 2.360 2.360 5,955,736 -0.23(-8.88%)
Nov 26, 2014 2.600 2.590 2.590 2.590 4,377,700 -0.02(-0.77%)
Nov 25, 2014 2.490 2.620 2.490 2.610 8,518,609 +0.11(+4.40%)
Nov 24, 2014 2.450 2.530 2.440 2.500 5,879,704 +0.01(+0.40%)
Nov 21, 2014 2.510 2.550 2.430 2.490 6,549,344 +0.05(+2.05%)
Nov 20, 2014 2.450 2.490 2.360 2.440 6,225,019 +0.04(+1.67%)
Nov 19, 2014 2.500 2.520 2.370 2.400 8,879,286 -0.17(-6.61%)
Nov 18, 2014 2.570 2.590 2.500 2.570 9,349,745 +0.03(+1.18%)
Nov 17, 2014 2.470 2.570 2.450 2.540 10,381,441 +0.02(+0.79%)
Nov 14, 2014 2.260 2.540 2.210 2.520 10,216,311 +0.22(+9.57%)
Nov 13, 2014 2.400 2.430 2.280 2.300 8,228,632 -0.07(-2.95%)
Nov 12, 2014 2.330 2.420 2.280 2.370 9,492,806 +0.05(+2.16%)
Nov 11, 2014 2.220 2.380 2.210 2.320 8,723,651 +0.13(+5.94%)
Nov 10, 2014 2.340 2.340 2.150 2.190 8,595,263 -0.15(-6.41%)
Nov 07, 2014 2.200 2.360 2.170 2.340 11,003,896 +0.18(+8.33%)
Nov 06, 2014 2.070 2.210 2.050 2.160 11,620,174 +0.12(+5.88%)
Nov 05, 2014 2.140 2.190 2.000 2.040 15,411,070 -0.13(-5.99%)
Nov 04, 2014 2.270 2.275 2.170 2.170 7,421,741 -0.12(-5.24%)
Nov 03, 2014 2.200 2.315 2.153 2.290 8,080,785 +0.11(+5.05%)
Oct 31, 2014 2.160 2.240 2.090 2.180 12,623,897 -0.06(-2.68%)
Oct 30, 2014 2.300 2.330 2.230 2.240 10,178,808 -0.09(-3.86%)
Oct 29, 2014 2.390 2.490 2.300 2.330 7,945,049 -0.08(-3.32%)
Oct 28, 2014 2.320 2.410 2.290 2.410 7,477,869 +0.12(+5.24%)
Oct 27, 2014 2.330 2.360 2.360 2.290 4,244,815 -0.07(-2.97%)
Oct 24, 2014 2.400 2.415 2.330 2.360 4,649,795 -0.01(-0.42%)
Oct 23, 2014 2.280 2.410 2.250 2.370 7,678,862 +0.07(+3.04%)
Oct 22, 2014 2.430 2.460 2.300 2.300 9,455,727 -0.19(-7.63%)
Oct 21, 2014 2.490 2.550 2.470 2.490 5,070,137 +0.02(+0.81%)
Oct 20, 2014 2.400 2.480 2.400 2.470 6,507,709 +0.08(+3.35%)
Oct 17, 2014 2.570 2.570 2.380 2.390 7,621,082 -0.15(-5.91%)
Oct 16, 2014 2.500 2.620 2.460 2.540 5,480,549 +0.01(+0.40%)
Oct 15, 2014 2.440 2.560 2.420 2.530 8,294,754 +0.07(+2.85%)
Oct 14, 2014 2.410 2.540 2.380 2.460 6,342,099 +0.10(+4.24%)
Oct 13, 2014 2.330 2.450 2.330 2.360 6,508,878 +0.05(+2.16%)
Oct 10, 2014 2.340 2.440 2.270 2.310 7,460,230 -0.05(-2.12%)
Oct 09, 2014 2.550 2.560 2.330 2.360 9,249,457 -0.18(-7.09%)
Oct 08, 2014 2.400 2.560 2.300 2.540 7,226,370 +0.17(+7.17%)
Oct 07, 2014 2.570 2.570 2.370 2.370 6,740,579 -0.20(-7.78%)
Oct 06, 2014 2.490 2.580 2.450 2.570 5,779,720 +0.12(+4.90%)
Oct 03, 2014 2.580 2.580 2.410 2.450 7,866,991 -0.14(-5.41%)
Oct 02, 2014 2.570 2.660 2.530 2.590 3,822,707 +0.04(+1.57%)
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.