Hecla Mining Company (NY: HL )

5.630 -0.140 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 3.992 4.058 3.897 4.039 4,981,208 +0.01(+0.23%)
Apr 27, 2012 4.058 4.105 3.982 4.029 3,251,505 +0.00(+0.00%)
Apr 26, 2012 3.926 4.029 3.916 4.029 3,392,238 +0.11(+2.89%)
Apr 25, 2012 3.822 3.954 3.803 3.916 4,206,963 +0.12(+3.23%)
Apr 24, 2012 3.812 3.850 3.775 3.794 3,149,135 +0.04(+1.00%)
Apr 23, 2012 3.822 3.822 3.718 3.756 5,308,371 -0.10(-2.69%)
Apr 20, 2012 3.926 3.992 3.850 3.860 3,903,169 -0.02(-0.49%)
Apr 19, 2012 3.916 3.954 3.860 3.878 3,989,226 -0.02(-0.48%)
Apr 18, 2012 3.954 3.982 3.888 3.897 3,505,944 -0.08(-1.90%)
Apr 17, 2012 3.973 4.039 3.926 3.973 3,893,305 +0.05(+1.20%)
Apr 16, 2012 3.973 4.067 3.878 3.926 3,864,461 -0.04(-0.95%)
Apr 13, 2012 4.096 4.124 3.963 3.963 3,828,325 -0.16(-3.89%)
Apr 12, 2012 3.963 4.162 3.954 4.124 7,368,552 +0.18(+4.55%)
Apr 11, 2012 4.096 4.114 3.945 3.945 4,336,500 -0.13(-3.24%)
Apr 10, 2012 3.973 4.086 3.860 4.077 6,923,436 +0.17(+4.35%)
Apr 09, 2012 3.982 4.077 3.907 3.907 6,004,255 -0.13(-3.27%)
Apr 05, 2012 4.143 4.190 4.020 4.039 8,014,413 -0.09(-2.28%)
Apr 04, 2012 4.190 4.237 4.105 4.133 6,890,392 -0.13(-3.10%)
Apr 03, 2012 4.426 4.454 4.218 4.265 6,101,180 -0.20(-4.44%)
Apr 02, 2012 4.360 4.511 4.341 4.464 4,957,812 +0.10(+2.38%)
Mar 30, 2012 4.341 4.374 4.237 4.360 5,203,169 +0.06(+1.32%)
Mar 29, 2012 4.265 4.303 4.171 4.303 5,549,339 +0.02(+0.44%)
Mar 28, 2012 4.331 4.331 4.209 4.284 4,592,303 -0.08(-1.73%)
Mar 27, 2012 4.435 4.454 4.360 4.360 3,938,654 -0.07(-1.49%)
Mar 26, 2012 4.464 4.473 4.350 4.426 5,539,872 +0.08(+1.74%)
Mar 23, 2012 4.218 4.388 4.218 4.350 7,014,213 +0.15(+3.60%)
Mar 22, 2012 4.275 4.294 4.114 4.199 6,712,684 -0.11(-2.63%)
Mar 21, 2012 4.369 4.454 4.294 4.313 5,365,528 -0.03(-0.65%)
Mar 20, 2012 4.331 4.369 4.256 4.341 6,044,560 -0.05(-1.08%)
Mar 19, 2012 4.303 4.435 4.284 4.388 6,369,450 +0.11(+2.65%)
Mar 16, 2012 4.313 4.388 4.275 4.275 14,954,628 -0.02(-0.44%)
Mar 15, 2012 4.388 4.416 4.265 4.294 8,977,466 -0.07(-1.52%)
Mar 14, 2012 4.539 4.564 4.350 4.360 10,104,572 -0.24(-5.13%)
Mar 13, 2012 4.530 4.643 4.501 4.596 4,857,489 +0.11(+2.36%)
Mar 12, 2012 4.697 4.734 4.480 4.490 5,944,983 -0.17(-3.64%)
Mar 09, 2012 4.499 4.697 4.461 4.659 5,537,170 +0.14(+3.13%)
Mar 08, 2012 4.480 4.612 4.433 4.518 7,081,884 +0.08(+1.91%)
Mar 07, 2012 4.471 4.518 4.395 4.433 5,644,895 -0.01(-0.21%)
Mar 06, 2012 4.480 4.518 4.377 4.442 8,515,331 -0.12(-2.68%)
Mar 05, 2012 4.697 4.734 4.527 4.565 6,673,023 -0.10(-2.22%)
Mar 02, 2012 4.734 4.781 4.621 4.668 6,431,733 -0.08(-1.78%)
Mar 01, 2012 4.838 4.866 4.753 4.753 6,286,749 -0.03(-0.59%)
Feb 29, 2012 5.130 5.214 4.753 4.781 10,992,989 -0.28(-5.58%)
Feb 28, 2012 4.998 5.073 4.932 5.064 7,396,563 +0.13(+2.67%)
Feb 27, 2012 5.139 5.139 4.904 4.932 8,243,917 -0.18(-3.50%)
Feb 24, 2012 5.139 5.177 5.045 5.111 6,084,518 -0.03(-0.55%)
Feb 23, 2012 5.158 5.214 5.026 5.139 8,616,300 +0.03(+0.55%)
Feb 22, 2012 5.101 5.242 5.035 5.111 9,386,163 -0.05(-0.91%)
Feb 21, 2012 4.922 5.365 4.857 5.158 15,548,215 +0.43(+9.16%)
Feb 17, 2012 4.875 4.904 4.725 4.725 4,846,418 -0.07(-1.38%)
Feb 16, 2012 4.518 4.791 4.518 4.791 4,770,188 +0.20(+4.30%)
Feb 15, 2012 4.706 4.753 4.565 4.593 4,309,492 -0.07(-1.41%)
Feb 14, 2012 4.715 4.772 4.584 4.659 5,178,367 -0.07(-1.39%)
Feb 13, 2012 4.847 4.866 4.715 4.725 3,967,193 -0.07(-1.38%)
Feb 10, 2012 4.791 4.828 4.715 4.791 5,389,932 -0.07(-1.36%)
Feb 09, 2012 5.007 5.045 4.847 4.857 4,497,862 -0.05(-0.96%)
Feb 08, 2012 5.035 5.082 4.894 4.904 4,429,311 -0.07(-1.33%)
Feb 07, 2012 4.998 5.064 4.941 4.970 4,657,792 -0.08(-1.49%)
Feb 06, 2012 4.970 5.111 4.913 5.045 3,930,939 -0.04(-0.74%)
Feb 03, 2012 5.007 5.120 4.869 5.082 7,094,217 +0.06(+1.12%)
Feb 02, 2012 5.092 5.130 4.894 5.026 5,745,708 +0.00(+0.00%)
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.