Hecla Mining Company (NY: HL )

6.530 -0.230 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.799 1.948 1.780 1.864 13,093,226 +0.11(+6.38%)
Mar 30, 2009 1.901 1.976 1.752 1.752 8,882,064 -0.32(-15.32%)
Mar 26, 2009 1.967 2.125 1.948 2.069 9,644,973 +0.15(+7.77%)
Mar 25, 2009 1.799 1.995 1.771 1.920 6,779,410 +0.07(+3.52%)
Mar 24, 2009 1.920 1.929 1.752 1.855 6,362,752 -0.15(-7.44%)
Mar 23, 2009 1.948 2.032 1.929 2.004 10,283,451 -0.04(-1.83%)
Mar 20, 2009 1.864 2.041 1.771 2.041 15,543,176 +0.29(+16.80%)
Mar 19, 2009 1.640 1.976 1.640 1.748 14,219,732 +0.17(+10.95%)
Mar 18, 2009 1.361 1.603 1.305 1.575 5,439,056 +0.21(+15.75%)
Mar 17, 2009 1.361 1.389 1.305 1.361 2,217,826 +0.00(+0.00%)
Mar 16, 2009 1.398 1.426 1.342 1.361 2,489,315 -0.04(-2.67%)
Mar 13, 2009 1.398 1.445 1.351 1.398 0 +0.05(+3.45%)
Mar 12, 2009 1.277 1.370 1.230 1.351 4,320,733 +0.11(+9.02%)
Mar 11, 2009 1.165 1.351 1.118 1.240 7,794,508 +0.09(+8.13%)
Mar 10, 2009 1.249 1.249 1.090 1.146 5,023,736 -0.05(-3.91%)
Mar 09, 2009 1.221 1.258 1.156 1.193 3,990,821 +0.01(+0.79%)
Mar 06, 2009 1.221 1.258 1.156 1.184 0 +0.02(+1.60%)
Mar 05, 2009 1.202 1.249 1.137 1.165 4,030,187 -0.02(-1.57%)
Mar 04, 2009 1.240 1.249 1.165 1.184 3,888,460 +0.01(+0.79%)
Mar 02, 2009 1.435 1.454 1.156 1.174 6,813,750 -0.24(-17.11%)
Feb 27, 2009 1.333 1.463 1.305 1.417 0 +0.09(+7.04%)
Feb 26, 2009 1.370 1.407 1.305 1.323 4,722,083 -0.04(-2.74%)
Feb 25, 2009 1.482 1.510 1.361 1.361 4,550,799 -0.12(-8.18%)
Feb 24, 2009 1.575 1.584 1.435 1.482 7,052,278 -0.10(-6.47%)
Feb 23, 2009 1.603 1.622 1.547 1.584 4,839,259 -0.03(-1.73%)
Feb 20, 2009 1.640 1.650 1.584 1.612 0 +0.05(+2.98%)
Feb 19, 2009 1.659 1.678 1.566 1.566 3,314,048 -0.08(-5.08%)
Feb 18, 2009 1.696 1.696 1.556 1.650 3,596,959 +0.00(+0.00%)
Feb 17, 2009 1.706 1.715 1.603 1.650 5,758,835 +0.02(+1.14%)
Feb 13, 2009 1.678 1.724 1.566 1.631 7,323,660 -0.07(-4.37%)
Feb 12, 2009 1.762 1.762 1.659 1.706 4,814,018 -0.04(-2.14%)
Feb 11, 2009 1.640 1.743 1.622 1.743 8,383,385 +0.12(+7.47%)
Feb 10, 2009 1.678 1.696 1.612 1.622 7,864,785 -0.03(-1.69%)
Feb 09, 2009 1.696 1.706 1.640 1.650 5,046,962 +0.00(+0.00%)
Feb 06, 2009 1.771 1.817 1.612 1.650 24,627,624 -0.06(-3.28%)
Feb 05, 2009 1.734 1.752 1.538 1.706 22,515,026 -0.32(-15.67%)
Feb 04, 2009 2.237 2.237 1.855 2.022 13,438,814 -0.24(-10.70%)
Feb 03, 2009 2.367 2.367 2.218 2.265 3,046,299 -0.07(-3.19%)
Feb 02, 2009 2.442 2.470 2.228 2.339 3,825,289 -0.13(-5.28%)
Jan 30, 2009 2.572 2.610 2.321 2.470 0 -0.02(-0.75%)
Jan 29, 2009 2.349 2.516 2.246 2.489 4,947,639 +0.09(+3.89%)
Jan 28, 2009 2.330 2.395 2.200 2.395 5,995,298 +0.08(+3.63%)
Jan 27, 2009 2.349 2.386 2.246 2.311 2,711,554 -0.06(-2.36%)
Jan 26, 2009 2.423 2.582 2.330 2.367 5,746,712 +0.01(+0.40%)
Jan 23, 2009 2.200 2.461 2.190 2.358 5,823,499 +0.23(+10.97%)
Jan 22, 2009 2.078 2.200 2.050 2.125 3,812,771 -0.07(-2.98%)
Jan 21, 2009 2.153 2.218 1.957 2.190 3,606,833 +0.14(+6.82%)
Jan 20, 2009 2.218 2.283 2.050 2.050 4,958,810 -0.07(-3.51%)
Jan 16, 2009 2.116 2.144 2.004 2.125 5,085,625 +0.20(+10.14%)
Jan 15, 2009 1.976 2.032 1.762 1.929 7,398,253 -0.05(-2.36%)
Jan 14, 2009 2.106 2.144 1.929 1.976 3,908,784 -0.19(-8.62%)
Jan 13, 2009 2.106 2.209 1.985 2.162 4,614,295 +0.04(+1.75%)
Jan 12, 2009 2.377 2.377 2.078 2.125 4,155,152 -0.25(-10.59%)
Jan 09, 2009 2.423 2.516 2.339 2.377 3,049,731 -0.08(-3.41%)
Jan 08, 2009 2.516 2.516 2.386 2.461 3,641,398 +0.06(+2.33%)
Jan 07, 2009 2.610 2.694 2.330 2.405 4,842,718 -0.28(-10.42%)
Jan 06, 2009 2.591 2.749 2.526 2.684 4,598,517 +0.11(+4.35%)
Jan 05, 2009 2.451 2.628 2.330 2.572 4,478,456 -0.01(-0.36%)
Jan 02, 2009 2.600 2.703 2.563 2.582 0 -0.03(-1.07%)
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.