Hecla Mining Company (NY: HL )

6.601 +0.071 (+1.09%)
Streaming Delayed Price Updated: 9:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 2.759 2.788 2.675 2.673 4,148,140 -0.03(-1.07%)
Mar 30, 2016 2.692 2.797 2.673 2.701 6,909,272 -0.03(-1.06%)
Mar 29, 2016 2.605 2.740 2.557 2.730 8,070,196 +0.14(+5.58%)
Mar 28, 2016 2.615 2.624 2.538 2.586 4,392,896 +0.00(+0.00%)
Mar 24, 2016 2.567 2.586 2.586 2.586 6,902,150 +0.05(+1.89%)
Mar 23, 2016 2.605 2.677 2.528 2.538 9,994,996 -0.20(-7.37%)
Mar 22, 2016 2.807 2.826 2.682 2.740 6,950,680 -0.03(-1.04%)
Mar 21, 2016 2.749 2.836 2.730 2.769 6,466,074 +0.03(+1.05%)
Mar 18, 2016 2.663 2.812 2.663 2.740 17,607,366 +0.05(+1.79%)
Mar 17, 2016 2.721 2.836 2.653 2.692 14,120,554 +0.01(+0.36%)
Mar 16, 2016 2.451 2.706 2.384 2.682 9,950,979 +0.20(+8.27%)
Mar 15, 2016 2.554 2.554 2.410 2.477 10,516,067 -0.08(-3.01%)
Mar 14, 2016 2.631 2.665 2.506 2.554 8,441,890 -0.03(-1.11%)
Mar 11, 2016 2.573 2.650 2.535 2.583 8,927,394 +0.01(+0.37%)
Mar 10, 2016 2.573 2.660 2.516 2.573 11,513,274 +0.06(+2.29%)
Mar 09, 2016 2.401 2.545 2.372 2.516 7,280,917 +0.03(+1.16%)
Mar 08, 2016 2.765 2.785 2.468 2.487 11,084,836 -0.27(-9.76%)
Mar 07, 2016 2.641 2.804 2.602 2.756 10,955,200 +0.20(+7.89%)
Mar 04, 2016 2.621 2.775 2.545 2.554 11,388,067 -0.04(-1.48%)
Mar 03, 2016 2.468 2.641 2.468 2.593 10,661,246 +0.12(+4.65%)
Mar 02, 2016 2.401 2.506 2.391 2.477 7,131,537 +0.06(+2.38%)
Mar 01, 2016 2.497 2.516 2.372 2.420 6,812,045 -0.07(-2.70%)
Feb 29, 2016 2.391 2.487 2.391 2.487 5,814,362 +0.11(+4.44%)
Feb 26, 2016 2.381 2.444 2.343 2.381 7,582,014 -0.05(-1.98%)
Feb 25, 2016 2.362 2.449 2.362 2.429 6,632,465 +0.04(+1.61%)
Feb 24, 2016 2.401 2.420 2.353 2.391 10,454,328 +0.09(+3.75%)
Feb 23, 2016 2.257 2.429 2.218 2.305 10,611,093 +0.06(+2.56%)
Feb 22, 2016 2.170 2.285 2.160 2.247 8,078,155 -0.02(-0.85%)
Feb 19, 2016 2.314 2.353 2.237 2.266 7,463,911 -0.06(-2.48%)
Feb 18, 2016 2.151 2.343 2.132 2.324 8,829,792 +0.14(+6.61%)
Feb 17, 2016 2.112 2.189 2.036 2.180 8,920,902 +0.11(+5.09%)
Feb 16, 2016 2.132 2.228 2.016 2.074 8,932,452 -0.15(-6.90%)
Feb 12, 2016 2.132 2.228 2.228 2.228 10,884,166 +0.06(+2.65%)
Feb 11, 2016 2.160 2.233 2.064 2.170 15,319,725 +0.15(+7.62%)
Feb 10, 2016 1.988 2.036 1.872 2.016 10,270,457 +0.01(+0.48%)
Feb 09, 2016 2.160 2.180 1.978 2.007 9,829,577 -0.14(-6.70%)
Feb 08, 2016 2.141 2.237 2.122 2.151 10,445,585 +0.05(+2.28%)
Feb 05, 2016 1.949 2.103 1.901 2.103 8,928,082 +0.12(+6.31%)
Feb 04, 2016 1.949 2.016 1.940 1.978 7,891,690 +0.08(+4.04%)
Feb 03, 2016 1.805 1.920 1.796 1.901 8,746,323 +0.12(+6.45%)
Feb 02, 2016 1.805 1.844 1.752 1.786 4,405,837 -0.06(-3.12%)
Feb 01, 2016 1.815 1.844 1.776 1.844 4,546,449 +0.06(+3.23%)
Jan 29, 2016 1.661 1.791 1.661 1.786 6,970,950 +0.12(+6.90%)
Jan 28, 2016 1.690 1.728 1.652 1.671 4,814,017 -0.06(-3.33%)
Jan 27, 2016 1.690 1.767 1.671 1.728 4,900,216 +0.03(+1.70%)
Jan 26, 2016 1.623 1.738 1.613 1.700 8,347,961 +0.10(+5.99%)
Jan 25, 2016 1.546 1.642 1.536 1.604 6,962,457 +0.09(+5.70%)
Jan 22, 2016 1.479 1.584 1.479 1.517 5,476,366 +0.02(+1.28%)
Jan 21, 2016 1.460 1.517 1.421 1.498 4,396,692 +0.00(+0.00%)
Jan 20, 2016 1.460 1.498 1.436 1.498 6,145,351 +0.04(+2.63%)
Jan 19, 2016 1.594 1.604 1.392 1.460 7,616,175 -0.10(-6.17%)
Jan 15, 2016 1.623 1.556 1.556 1.556 7,544,725 -0.04(-2.41%)
Jan 14, 2016 1.680 1.695 1.565 1.594 5,644,085 -0.09(-5.14%)
Jan 13, 2016 1.623 1.700 1.623 1.680 5,149,814 +0.06(+3.55%)
Jan 12, 2016 1.728 1.738 1.556 1.623 10,674,896 -0.12(-6.63%)
Jan 11, 2016 1.824 1.834 1.719 1.738 5,847,722 -0.09(-4.74%)
Jan 08, 2016 1.834 1.863 1.786 1.824 8,036,043 -0.07(-3.55%)
Jan 07, 2016 1.834 1.930 1.786 1.892 12,216,352 +0.08(+4.23%)
Jan 06, 2016 1.824 1.863 1.786 1.815 6,768,019 +0.02(+1.07%)
Jan 05, 2016 1.824 1.853 1.786 1.796 5,198,379 -0.02(-1.06%)
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.