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

Hecla Mining Company (NY: HL )

5.110 +0.060 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.407 4.510 4.360 4.379 785,945 +0.04(+0.87%)
Apr 28, 2005 4.407 4.473 4.322 4.341 655,894 -0.10(-2.33%)
Apr 27, 2005 4.614 4.632 4.435 4.444 971,656 -0.17(-3.67%)
Apr 26, 2005 4.895 4.895 4.604 4.614 642,485 -0.21(-4.29%)
Apr 25, 2005 4.839 4.877 4.652 4.820 706,872 +0.08(+1.58%)
Apr 22, 2005 4.802 4.839 4.708 4.745 875,342 +0.00(+0.00%)
Apr 21, 2005 4.811 4.848 4.708 4.745 920,785 -0.07(-1.37%)
Apr 20, 2005 4.717 4.905 4.670 4.811 1,282,309 +0.13(+2.81%)
Apr 19, 2005 4.473 4.698 4.463 4.679 848,310 +0.28(+6.41%)
Apr 18, 2005 4.332 4.529 4.322 4.397 953,989 +0.09(+2.18%)
Apr 15, 2005 4.473 4.585 4.275 4.304 1,503,247 -0.15(-3.38%)
Apr 14, 2005 4.783 4.783 4.435 4.454 1,789,954 -0.33(-6.88%)
Apr 13, 2005 4.830 4.886 4.783 4.783 593,529 -0.03(-0.59%)
Apr 12, 2005 4.877 4.877 4.755 4.811 749,974 -0.06(-1.16%)
Apr 11, 2005 4.999 5.046 4.858 4.867 781,369 -0.08(-1.71%)
Apr 08, 2005 4.980 5.046 4.933 4.952 494,661 -0.01(-0.19%)
Apr 07, 2005 4.971 5.055 4.942 4.961 591,188 +0.03(+0.57%)
Apr 06, 2005 4.999 5.027 4.914 4.933 654,511 -0.02(-0.38%)
Apr 05, 2005 5.027 5.074 4.924 4.952 523,821 -0.05(-0.94%)
Apr 04, 2005 5.027 5.036 4.848 4.999 864,380 -0.06(-1.12%)
Apr 01, 2005 5.168 5.187 4.999 5.055 1,093,193 -0.09(-1.82%)
Mar 31, 2005 5.168 5.309 5.130 5.149 911,313 +0.03(+0.55%)
Mar 30, 2005 5.074 5.149 5.036 5.121 685,799 +0.08(+1.68%)
Mar 29, 2005 5.046 5.177 5.027 5.036 960,056 +0.00(+0.00%)
Mar 28, 2005 5.121 5.168 4.989 5.036 873,639 -0.03(-0.56%)
Mar 24, 2005 5.093 5.215 5.036 5.065 1,022,101 -0.08(-1.46%)
Mar 23, 2005 5.121 5.234 5.083 5.140 1,523,999 -0.04(-0.73%)
Mar 22, 2005 5.356 5.459 5.159 5.177 992,196 -0.16(-2.99%)
Mar 21, 2005 5.403 5.412 5.318 5.337 1,168,861 -0.16(-2.91%)
Mar 18, 2005 5.487 5.506 5.450 5.497 1,023,485 +0.01(+0.17%)
Mar 17, 2005 5.525 5.572 5.469 5.487 977,829 -0.10(-1.85%)
Mar 16, 2005 5.544 5.647 5.544 5.591 1,100,855 +0.08(+1.54%)
Mar 15, 2005 5.497 5.525 5.459 5.506 1,067,332 +0.03(+0.51%)
Mar 14, 2005 5.487 5.591 5.450 5.478 1,060,627 -0.09(-1.69%)
Mar 11, 2005 5.628 5.732 5.553 5.572 933,343 -0.06(-1.00%)
Mar 10, 2005 5.722 5.722 5.544 5.628 895,882 -0.08(-1.48%)
Mar 09, 2005 5.591 5.845 5.591 5.713 1,917,983 +0.08(+1.33%)
Mar 08, 2005 5.328 5.647 5.328 5.638 2,371,246 +0.41(+7.91%)
Mar 07, 2005 5.318 5.347 5.215 5.224 638,866 -0.09(-1.77%)
Mar 04, 2005 5.187 5.337 5.187 5.318 1,050,517 +0.21(+4.04%)
Mar 03, 2005 5.187 5.234 5.083 5.112 775,303 -0.08(-1.45%)
Mar 02, 2005 5.121 5.337 5.121 5.187 872,681 +0.01(+0.18%)
Mar 01, 2005 5.300 5.300 5.121 5.177 1,144,277 -0.12(-2.30%)
Feb 28, 2005 5.347 5.403 5.281 5.300 966,548 -0.03(-0.53%)
Feb 25, 2005 5.309 5.403 5.262 5.328 871,723 +0.00(+0.00%)
Feb 24, 2005 5.497 5.497 5.290 5.328 1,352,337 -0.21(-3.74%)
Feb 23, 2005 5.544 5.544 5.384 5.534 911,207 -0.05(-0.84%)
Feb 22, 2005 5.572 5.591 5.450 5.581 1,694,066 +0.17(+3.13%)
Feb 18, 2005 5.422 5.497 5.365 5.412 536,273 -0.01(-0.17%)
Feb 17, 2005 5.375 5.516 5.375 5.422 745,823 -0.01(-0.17%)
Feb 16, 2005 5.290 5.450 5.262 5.431 652,276 +0.11(+2.12%)
Feb 15, 2005 5.525 5.525 5.309 5.318 1,109,369 -0.23(-4.23%)
Feb 14, 2005 5.591 5.591 5.459 5.553 1,098,408 +0.10(+1.90%)
Feb 11, 2005 5.215 5.450 5.215 5.450 1,829,438 +0.28(+5.45%)
Feb 10, 2005 5.018 5.168 4.999 5.168 1,586,896 +0.23(+4.56%)
Feb 09, 2005 4.895 4.999 4.839 4.942 1,071,163 +0.07(+1.35%)
Feb 08, 2005 4.802 4.924 4.679 4.877 1,536,877 +0.06(+1.17%)
Feb 07, 2005 5.036 5.094 4.820 4.820 955,692 -0.23(-4.47%)
Feb 04, 2005 5.083 5.112 4.999 5.046 711,022 -0.04(-0.74%)
Feb 03, 2005 5.112 5.112 5.036 5.083 974,104 -0.13(-2.52%)
Feb 02, 2005 5.206 5.234 5.102 5.215 755,508 +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.