Hecla Mining Company (NY: HL )

6.680 +0.150 (+2.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.798 1.947 1.780 1.863 13,097,399 +0.11(+6.38%)
Mar 30, 2009 1.901 1.975 1.752 1.752 8,884,894 -0.32(-15.31%)
Mar 26, 2009 1.966 2.124 1.947 2.068 9,648,047 +0.15(+7.77%)
Mar 25, 2009 1.798 1.994 1.770 1.919 6,781,570 +0.07(+3.52%)
Mar 24, 2009 1.919 1.929 1.752 1.854 6,364,780 -0.15(-7.44%)
Mar 23, 2009 1.947 2.031 1.929 2.003 10,286,727 -0.04(-1.83%)
Mar 20, 2009 1.863 2.040 1.770 2.040 15,548,128 +0.29(+16.80%)
Mar 19, 2009 1.640 1.975 1.640 1.747 14,224,263 +0.17(+10.95%)
Mar 18, 2009 1.360 1.603 1.304 1.575 5,440,789 +0.21(+15.75%)
Mar 17, 2009 1.360 1.388 1.304 1.360 2,218,533 +0.00(+0.00%)
Mar 16, 2009 1.398 1.426 1.342 1.360 2,490,108 -0.04(-2.67%)
Mar 13, 2009 1.398 1.444 1.351 1.398 0 +0.05(+3.45%)
Mar 12, 2009 1.276 1.370 1.230 1.351 4,322,109 +0.11(+9.02%)
Mar 11, 2009 1.165 1.351 1.118 1.239 7,796,991 +0.09(+8.13%)
Mar 10, 2009 1.249 1.249 1.090 1.146 5,025,337 -0.05(-3.91%)
Mar 09, 2009 1.221 1.258 1.155 1.193 3,992,093 +0.01(+0.79%)
Mar 06, 2009 1.221 1.258 1.155 1.183 0 +0.02(+1.60%)
Mar 05, 2009 1.202 1.249 1.137 1.165 4,031,472 -0.02(-1.57%)
Mar 04, 2009 1.239 1.249 1.165 1.183 3,889,699 +0.01(+0.79%)
Mar 02, 2009 1.435 1.453 1.155 1.174 6,815,922 -0.24(-17.10%)
Feb 27, 2009 1.332 1.463 1.304 1.416 0 +0.09(+7.04%)
Feb 26, 2009 1.370 1.407 1.304 1.323 4,723,588 -0.04(-2.74%)
Feb 25, 2009 1.481 1.509 1.360 1.360 4,552,249 -0.12(-8.18%)
Feb 24, 2009 1.575 1.584 1.435 1.481 7,054,525 -0.10(-6.47%)
Feb 23, 2009 1.603 1.621 1.547 1.584 4,840,801 -0.03(-1.73%)
Feb 20, 2009 1.640 1.649 1.584 1.612 0 +0.05(+2.98%)
Feb 19, 2009 1.658 1.677 1.565 1.565 3,315,104 -0.08(-5.09%)
Feb 18, 2009 1.696 1.696 1.556 1.649 3,598,105 +0.00(+0.00%)
Feb 17, 2009 1.705 1.714 1.603 1.649 5,760,670 +0.02(+1.14%)
Feb 13, 2009 1.677 1.724 1.565 1.631 7,325,994 -0.07(-4.37%)
Feb 12, 2009 1.761 1.761 1.658 1.705 4,815,552 -0.04(-2.14%)
Feb 11, 2009 1.640 1.742 1.621 1.742 8,386,057 +0.12(+7.47%)
Feb 10, 2009 1.677 1.696 1.612 1.621 7,867,291 -0.03(-1.70%)
Feb 09, 2009 1.696 1.705 1.640 1.649 5,048,570 +0.00(+0.00%)
Feb 06, 2009 1.770 1.817 1.612 1.649 24,635,472 -0.06(-3.28%)
Feb 05, 2009 1.733 1.752 1.537 1.705 22,522,200 -0.32(-15.67%)
Feb 04, 2009 2.236 2.236 1.854 2.022 13,443,096 -0.24(-10.70%)
Feb 03, 2009 2.367 2.367 2.218 2.264 3,047,270 -0.07(-3.19%)
Feb 02, 2009 2.441 2.469 2.227 2.339 3,826,508 -0.13(-5.28%)
Jan 30, 2009 2.572 2.609 2.320 2.469 0 -0.02(-0.75%)
Jan 29, 2009 2.348 2.516 2.245 2.488 4,949,216 +0.09(+3.89%)
Jan 28, 2009 2.329 2.395 2.199 2.395 5,997,209 +0.08(+3.63%)
Jan 27, 2009 2.348 2.385 2.245 2.311 2,712,418 -0.06(-2.36%)
Jan 26, 2009 2.422 2.581 2.329 2.367 5,748,543 +0.01(+0.40%)
Jan 23, 2009 2.199 2.460 2.190 2.357 5,825,355 +0.23(+10.96%)
Jan 22, 2009 2.078 2.199 2.050 2.124 3,813,986 -0.07(-2.98%)
Jan 21, 2009 2.152 2.218 1.957 2.190 3,607,983 +0.14(+6.82%)
Jan 20, 2009 2.218 2.283 2.050 2.050 4,960,390 -0.07(-3.51%)
Jan 16, 2009 2.115 2.143 2.003 2.124 5,087,246 +0.20(+10.15%)
Jan 15, 2009 1.975 2.031 1.761 1.929 7,400,610 -0.05(-2.36%)
Jan 14, 2009 2.106 2.143 1.929 1.975 3,910,029 -0.19(-8.62%)
Jan 13, 2009 2.106 2.208 1.985 2.162 4,615,765 +0.04(+1.75%)
Jan 12, 2009 2.376 2.376 2.078 2.124 4,156,476 -0.25(-10.59%)
Jan 09, 2009 2.422 2.516 2.339 2.376 3,050,702 -0.08(-3.41%)
Jan 08, 2009 2.516 2.516 2.385 2.460 3,642,558 +0.06(+2.33%)
Jan 07, 2009 2.609 2.693 2.329 2.404 4,844,261 -0.28(-10.42%)
Jan 06, 2009 2.590 2.749 2.525 2.683 4,599,983 +0.11(+4.35%)
Jan 05, 2009 2.450 2.627 2.329 2.572 4,479,883 -0.01(-0.36%)
Jan 02, 2009 2.600 2.702 2.562 2.581 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.