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

Hecla Mining Company (NY: HL )

4.985 +0.245 (+5.17%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 6, 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 (%)
Jul 30, 2004 5.074 5.149 5.074 5.074 786,796 +0.08(+1.50%)
Jul 29, 2004 4.867 4.999 4.792 4.999 650,041 +0.11(+2.31%)
Jul 28, 2004 4.848 4.980 4.717 4.886 958,246 +0.04(+0.78%)
Jul 27, 2004 4.933 4.933 4.538 4.848 1,693,960 +0.01(+0.19%)
Jul 26, 2004 4.971 5.046 4.755 4.839 1,502,289 -0.17(-3.38%)
Jul 23, 2004 5.168 5.168 5.008 5.008 1,160,240 -0.27(-5.16%)
Jul 22, 2004 5.243 5.337 5.224 5.281 1,096,811 +0.11(+2.18%)
Jul 21, 2004 5.469 5.534 5.168 5.168 1,044,237 -0.38(-6.78%)
Jul 20, 2004 5.563 5.611 5.403 5.544 824,045 +0.01(+0.17%)
Jul 19, 2004 5.657 5.713 5.403 5.534 971,337 -0.12(-2.16%)
Jul 16, 2004 5.713 5.835 5.657 5.657 674,731 -0.06(-0.99%)
Jul 15, 2004 5.638 5.807 5.638 5.713 584,270 +0.08(+1.50%)
Jul 14, 2004 5.901 5.957 5.619 5.628 1,568,698 -0.19(-3.23%)
Jul 13, 2004 5.788 5.835 5.675 5.816 990,067 -0.07(-1.12%)
Jul 12, 2004 5.967 5.985 5.760 5.882 1,234,099 +0.02(+0.32%)
Jul 09, 2004 5.657 5.873 5.657 5.863 1,035,298 +0.09(+1.63%)
Jul 08, 2004 5.572 5.854 5.534 5.769 2,090,497 +0.26(+4.78%)
Jul 07, 2004 5.224 5.506 5.224 5.506 1,246,870 +0.37(+7.13%)
Jul 06, 2004 5.281 5.337 5.083 5.140 1,521,765 -0.14(-2.67%)
Jul 02, 2004 5.243 5.356 5.243 5.281 1,031,147 +0.08(+1.44%)
Jul 01, 2004 5.328 5.384 5.206 5.206 771,152 -0.15(-2.81%)
Jun 30, 2004 5.403 5.469 5.300 5.356 1,178,013 +0.01(+0.18%)
Jun 29, 2004 5.347 5.459 5.262 5.347 886,410 -0.08(-1.39%)
Jun 28, 2004 5.525 5.563 5.375 5.422 927,596 -0.07(-1.20%)
Jun 25, 2004 5.534 5.563 5.365 5.487 1,746,214 -0.02(-0.34%)
Jun 24, 2004 5.356 5.534 5.356 5.506 2,268,120 +0.20(+3.72%)
Jun 23, 2004 5.356 5.384 5.187 5.309 1,505,482 -0.05(-0.88%)
Jun 22, 2004 5.403 5.487 5.337 5.356 2,114,337 -0.09(-1.72%)
Jun 21, 2004 5.685 5.704 5.422 5.450 862,890 -0.18(-3.17%)
Jun 18, 2004 5.506 5.722 5.506 5.628 1,437,370 +0.18(+3.28%)
Jun 17, 2004 5.365 5.516 5.262 5.450 975,061 +0.14(+2.65%)
Jun 16, 2004 5.469 5.469 5.253 5.309 1,074,143 -0.16(-2.92%)
Jun 15, 2004 5.440 5.544 5.375 5.469 1,312,960 +0.12(+2.28%)
Jun 14, 2004 5.647 5.666 5.234 5.347 1,499,948 -0.39(-6.87%)
Jun 10, 2004 5.638 5.760 5.610 5.741 1,196,425 +0.12(+2.17%)
Jun 09, 2004 5.873 5.873 5.610 5.619 1,624,784 -0.32(-5.38%)
Jun 08, 2004 5.929 6.014 5.854 5.938 557,345 -0.08(-1.40%)
Jun 07, 2004 5.845 6.042 5.845 6.023 726,986 +0.19(+3.22%)
Jun 04, 2004 5.694 6.051 5.694 5.835 1,095,321 +0.16(+2.81%)
Jun 03, 2004 5.788 5.854 5.657 5.675 1,200,682 -0.10(-1.79%)
Jun 02, 2004 6.014 6.061 5.741 5.779 993,367 -0.22(-3.61%)
Jun 01, 2004 6.183 6.239 5.873 5.995 640,250 -0.10(-1.69%)
May 28, 2004 6.136 6.155 5.920 6.098 698,251 -0.04(-0.61%)
May 27, 2004 6.202 6.230 6.070 6.136 1,516,018 +0.05(+0.77%)
May 26, 2004 6.070 6.155 5.863 6.089 1,600,306 +0.04(+0.62%)
May 25, 2004 5.929 6.136 5.920 6.051 1,472,490 +0.20(+3.37%)
May 24, 2004 5.751 5.863 5.647 5.854 1,168,009 +0.20(+3.49%)
May 21, 2004 5.440 5.675 5.440 5.657 1,352,869 +0.23(+4.33%)
May 20, 2004 5.544 5.600 5.318 5.422 814,360 -0.07(-1.20%)
May 19, 2004 5.525 5.722 5.487 5.487 1,627,763 +0.08(+1.57%)
May 18, 2004 5.318 5.403 5.083 5.403 1,148,959 +0.15(+2.86%)
May 17, 2004 5.215 5.347 5.196 5.253 1,457,058 +0.16(+3.14%)
May 14, 2004 5.074 5.168 5.036 5.093 1,100,855 +0.07(+1.31%)
May 13, 2004 5.187 5.243 4.961 5.027 1,079,464 -0.16(-3.08%)
May 12, 2004 5.516 5.591 5.055 5.187 2,069,000 -0.07(-1.25%)
May 11, 2004 5.159 5.347 4.999 5.253 1,242,613 +0.10(+2.01%)
May 10, 2004 4.698 5.384 4.698 5.149 2,609,530 +0.17(+3.40%)
May 07, 2004 5.450 5.544 4.942 4.980 2,336,232 -0.47(-8.62%)
May 06, 2004 5.788 5.863 5.403 5.450 2,088,475 -0.24(-4.29%)
May 05, 2004 5.845 5.882 5.685 5.694 2,011,424 -0.07(-1.14%)
May 04, 2004 5.732 5.826 5.638 5.760 1,965,236 +0.28(+5.15%)
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.