Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hecla Mining Company (NY: HL )

5.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 4.405 4.509 4.358 4.377 786,206 +0.04(+0.87%)
Apr 28, 2005 4.405 4.471 4.321 4.340 656,112 -0.10(-2.33%)
Apr 27, 2005 4.612 4.631 4.434 4.443 971,978 -0.17(-3.67%)
Apr 26, 2005 4.894 4.894 4.603 4.612 642,698 -0.21(-4.29%)
Apr 25, 2005 4.838 4.875 4.650 4.819 707,106 +0.08(+1.58%)
Apr 22, 2005 4.800 4.838 4.706 4.744 875,632 +0.00(+0.00%)
Apr 21, 2005 4.809 4.847 4.706 4.744 921,091 -0.07(-1.37%)
Apr 20, 2005 4.715 4.903 4.668 4.809 1,282,735 +0.13(+2.81%)
Apr 19, 2005 4.471 4.697 4.462 4.678 848,591 +0.28(+6.41%)
Apr 18, 2005 4.330 4.528 4.321 4.396 954,306 +0.09(+2.18%)
Apr 15, 2005 4.471 4.584 4.274 4.302 1,503,746 -0.15(-3.38%)
Apr 14, 2005 4.781 4.781 4.434 4.452 1,790,549 -0.33(-6.88%)
Apr 13, 2005 4.828 4.884 4.781 4.781 593,726 -0.03(-0.59%)
Apr 12, 2005 4.875 4.875 4.753 4.809 750,222 -0.06(-1.16%)
Apr 11, 2005 4.997 5.044 4.856 4.866 781,628 -0.08(-1.71%)
Apr 08, 2005 4.978 5.044 4.931 4.950 494,825 -0.01(-0.19%)
Apr 07, 2005 4.969 5.054 4.941 4.960 591,384 +0.03(+0.57%)
Apr 06, 2005 4.997 5.025 4.913 4.931 654,728 -0.02(-0.38%)
Apr 05, 2005 5.025 5.072 4.922 4.950 523,995 -0.05(-0.94%)
Apr 04, 2005 5.025 5.035 4.847 4.997 864,667 -0.06(-1.12%)
Apr 01, 2005 5.166 5.185 4.997 5.054 1,093,556 -0.09(-1.82%)
Mar 31, 2005 5.166 5.307 5.129 5.147 911,616 +0.03(+0.55%)
Mar 30, 2005 5.072 5.147 5.035 5.119 686,027 +0.08(+1.68%)
Mar 29, 2005 5.044 5.176 5.025 5.035 960,374 +0.00(+0.00%)
Mar 28, 2005 5.119 5.166 4.988 5.035 873,929 -0.03(-0.56%)
Mar 24, 2005 5.091 5.213 5.035 5.063 1,022,440 -0.08(-1.46%)
Mar 23, 2005 5.119 5.232 5.082 5.138 1,524,505 -0.04(-0.73%)
Mar 22, 2005 5.354 5.457 5.157 5.176 992,525 -0.16(-2.99%)
Mar 21, 2005 5.401 5.410 5.317 5.335 1,169,249 -0.16(-2.91%)
Mar 18, 2005 5.486 5.504 5.448 5.495 1,023,824 +0.01(+0.17%)
Mar 17, 2005 5.523 5.570 5.467 5.486 978,153 -0.10(-1.85%)
Mar 16, 2005 5.542 5.645 5.542 5.589 1,101,221 +0.08(+1.54%)
Mar 15, 2005 5.495 5.523 5.457 5.504 1,067,686 +0.03(+0.51%)
Mar 14, 2005 5.486 5.589 5.448 5.476 1,060,979 -0.09(-1.69%)
Mar 11, 2005 5.627 5.730 5.551 5.570 933,653 -0.06(-1.00%)
Mar 10, 2005 5.720 5.720 5.542 5.627 896,179 -0.08(-1.48%)
Mar 09, 2005 5.589 5.843 5.589 5.711 1,918,620 +0.08(+1.33%)
Mar 08, 2005 5.326 5.645 5.326 5.636 2,372,033 +0.41(+7.91%)
Mar 07, 2005 5.317 5.345 5.213 5.223 639,078 -0.09(-1.77%)
Mar 04, 2005 5.185 5.335 5.185 5.317 1,050,865 +0.21(+4.04%)
Mar 03, 2005 5.185 5.232 5.082 5.110 775,560 -0.08(-1.45%)
Mar 02, 2005 5.119 5.335 5.119 5.185 872,971 +0.01(+0.18%)
Mar 01, 2005 5.298 5.298 5.119 5.176 1,144,656 -0.12(-2.30%)
Feb 28, 2005 5.345 5.401 5.279 5.298 966,868 -0.03(-0.53%)
Feb 25, 2005 5.307 5.401 5.260 5.326 872,013 +0.00(+0.00%)
Feb 24, 2005 5.495 5.495 5.288 5.326 1,352,786 -0.21(-3.74%)
Feb 23, 2005 5.542 5.542 5.382 5.533 911,509 -0.05(-0.84%)
Feb 22, 2005 5.570 5.589 5.448 5.580 1,694,628 +0.17(+3.13%)
Feb 18, 2005 5.420 5.495 5.364 5.410 536,451 -0.01(-0.17%)
Feb 17, 2005 5.373 5.514 5.373 5.420 746,071 -0.01(-0.17%)
Feb 16, 2005 5.288 5.448 5.260 5.429 652,492 +0.11(+2.12%)
Feb 15, 2005 5.523 5.523 5.307 5.317 1,109,738 -0.23(-4.23%)
Feb 14, 2005 5.589 5.589 5.457 5.551 1,098,772 +0.10(+1.90%)
Feb 11, 2005 5.213 5.448 5.213 5.448 1,830,045 +0.28(+5.45%)
Feb 10, 2005 5.016 5.166 4.997 5.166 1,587,423 +0.23(+4.56%)
Feb 09, 2005 4.894 4.997 4.838 4.941 1,071,518 +0.07(+1.35%)
Feb 08, 2005 4.800 4.922 4.678 4.875 1,537,387 +0.06(+1.17%)
Feb 07, 2005 5.035 5.092 4.819 4.819 956,009 -0.23(-4.47%)
Feb 04, 2005 5.082 5.110 4.997 5.044 711,258 -0.04(-0.74%)
Feb 03, 2005 5.110 5.110 5.035 5.082 974,427 -0.13(-2.52%)
Feb 02, 2005 5.204 5.232 5.101 5.213 755,758 +0.05(+0.91%)
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.