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

Hecla Mining Company (NY: HL )

4.740 -0.030 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2005 4.462 4.462 4.283 4.283 655,260 -0.08(-1.94%)
Jun 29, 2005 4.180 4.396 4.161 4.368 1,045,436 +0.17(+4.03%)
Jun 28, 2005 4.180 4.208 4.048 4.199 853,382 +0.01(+0.22%)
Jun 27, 2005 4.377 4.387 4.189 4.189 519,843 -0.13(-3.04%)
Jun 24, 2005 4.274 4.377 4.246 4.321 1,060,447 +0.02(+0.44%)
Jun 23, 2005 4.274 4.340 4.227 4.302 1,014,562 +0.07(+1.55%)
Jun 22, 2005 4.340 4.340 4.152 4.236 903,844 -0.14(-3.22%)
Jun 21, 2005 4.255 4.405 4.236 4.377 604,905 +0.07(+1.52%)
Jun 20, 2005 4.499 4.509 4.302 4.311 723,182 -0.14(-3.16%)
Jun 17, 2005 4.481 4.556 4.377 4.452 1,526,209 +0.00(+0.00%)
Jun 16, 2005 4.368 4.481 4.311 4.452 1,855,915 +0.17(+3.95%)
Jun 15, 2005 4.293 4.302 4.199 4.283 1,017,756 +0.07(+1.56%)
Jun 14, 2005 4.340 4.368 4.189 4.218 702,422 -0.12(-2.81%)
Jun 13, 2005 4.302 4.462 4.302 4.340 830,706 -0.05(-1.07%)
Jun 10, 2005 4.208 4.415 4.208 4.387 609,589 +0.15(+3.55%)
Jun 09, 2005 4.180 4.255 4.002 4.236 373,461 +0.06(+1.35%)
Jun 08, 2005 4.142 4.340 4.142 4.180 584,464 +0.04(+0.91%)
Jun 07, 2005 4.199 4.255 4.105 4.142 497,380 -0.05(-1.12%)
Jun 06, 2005 4.358 4.415 4.189 4.189 716,368 -0.09(-2.19%)
Jun 03, 2005 4.293 4.340 4.246 4.283 595,217 +0.05(+1.11%)
Jun 02, 2005 4.349 4.415 4.227 4.236 1,149,021 -0.08(-1.96%)
Jun 01, 2005 4.227 4.387 4.208 4.321 2,361,706 +0.11(+2.68%)
May 31, 2005 3.964 4.255 3.964 4.208 1,195,118 +0.07(+1.59%)
May 27, 2005 3.955 4.180 3.955 4.142 1,253,991 +0.22(+5.50%)
May 26, 2005 3.964 4.030 3.917 3.926 565,408 -0.09(-2.34%)
May 25, 2005 4.114 4.124 3.945 4.020 837,839 -0.07(-1.61%)
May 24, 2005 3.955 4.086 3.945 4.086 811,330 +0.18(+4.57%)
May 23, 2005 3.879 3.983 3.851 3.908 722,969 +0.04(+0.97%)
May 20, 2005 3.832 3.879 3.776 3.870 661,222 +0.05(+1.23%)
May 19, 2005 3.898 3.945 3.823 3.823 717,113 -0.09(-2.40%)
May 18, 2005 3.879 3.973 3.851 3.917 853,489 +0.12(+3.22%)
May 17, 2005 3.785 3.861 3.757 3.795 669,206 +0.07(+1.76%)
May 16, 2005 3.814 3.879 3.673 3.729 1,255,268 -0.08(-1.98%)
May 13, 2005 4.077 4.142 3.804 3.804 1,385,043 -0.26(-6.47%)
May 12, 2005 4.321 4.321 4.020 4.067 1,164,139 -0.29(-6.68%)
May 11, 2005 4.518 4.528 4.293 4.358 857,108 -0.16(-3.53%)
May 10, 2005 4.593 4.640 4.509 4.518 607,140 -0.08(-1.64%)
May 09, 2005 4.528 4.603 4.452 4.593 594,046 +0.08(+1.81%)
May 06, 2005 4.509 4.565 4.415 4.512 645,040 -0.14(-2.96%)
May 05, 2005 4.650 4.687 4.556 4.650 654,515 +0.02(+0.41%)
May 04, 2005 4.537 4.640 4.471 4.631 1,241,961 +0.18(+4.01%)
May 03, 2005 4.246 4.452 4.218 4.452 1,066,195 +0.18(+4.18%)
May 02, 2005 4.321 4.368 4.199 4.274 796,107 -0.10(-2.36%)
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%)
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.