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 (%)
Nov 30, 2004 6.669 6.693 6.256 6.378 1,704,848 -0.24(-3.69%)
Nov 29, 2004 6.481 6.632 6.369 6.622 1,681,640 +0.14(+2.17%)
Nov 26, 2004 6.359 6.509 6.322 6.481 642,911 +0.17(+2.68%)
Nov 24, 2004 6.237 6.322 6.209 6.312 1,216,517 +0.10(+1.66%)
Nov 23, 2004 6.246 6.246 6.115 6.209 1,100,263 -0.01(-0.15%)
Nov 22, 2004 6.115 6.246 6.068 6.218 1,105,799 +0.09(+1.53%)
Nov 19, 2004 6.106 6.293 6.106 6.124 1,479,473 +0.04(+0.62%)
Nov 18, 2004 6.218 6.246 6.059 6.087 1,301,046 -0.21(-3.28%)
Nov 17, 2004 6.547 6.556 6.237 6.293 2,066,067 -0.08(-1.18%)
Nov 16, 2004 6.434 6.566 6.369 6.369 1,460,523 -0.06(-0.88%)
Nov 15, 2004 6.603 6.641 6.406 6.425 1,369,713 -0.15(-2.29%)
Nov 12, 2004 6.613 6.801 6.528 6.575 1,926,924 -0.04(-0.57%)
Nov 11, 2004 6.688 6.716 6.575 6.613 957,074 -0.06(-0.85%)
Nov 10, 2004 6.594 6.772 6.575 6.669 1,239,832 -0.06(-0.84%)
Nov 09, 2004 6.575 6.819 6.575 6.726 1,346,824 +0.11(+1.70%)
Nov 08, 2004 6.735 6.857 6.594 6.613 1,265,595 -0.13(-1.95%)
Nov 05, 2004 6.397 6.782 6.387 6.744 1,712,726 +0.32(+4.97%)
Nov 04, 2004 6.387 6.660 6.322 6.425 2,189,135 +0.22(+3.48%)
Nov 03, 2004 6.162 6.218 6.068 6.209 978,472 +0.20(+3.28%)
Nov 02, 2004 6.059 6.134 5.843 6.012 1,405,483 -0.15(-2.44%)
Nov 01, 2004 6.237 6.331 6.143 6.162 837,307 -0.17(-2.67%)
Oct 29, 2004 6.284 6.406 6.077 6.331 1,723,479 +0.15(+2.43%)
Oct 28, 2004 6.322 6.387 6.143 6.181 1,269,853 -0.12(-1.94%)
Oct 27, 2004 6.538 6.566 6.275 6.303 1,080,887 -0.14(-2.19%)
Oct 26, 2004 6.509 6.556 6.397 6.444 1,445,938 -0.13(-2.00%)
Oct 25, 2004 6.650 6.763 6.547 6.575 2,215,324 +0.18(+2.79%)
Oct 22, 2004 6.585 6.622 6.397 6.397 1,072,583 -0.17(-2.58%)
Oct 21, 2004 6.547 6.660 6.481 6.566 996,784 +0.03(+0.43%)
Oct 20, 2004 6.340 6.566 6.340 6.538 1,559,850 +0.31(+4.98%)
Oct 19, 2004 6.463 6.519 6.209 6.228 787,164 -0.14(-2.21%)
Oct 18, 2004 6.463 6.491 6.237 6.369 869,138 -0.05(-0.73%)
Oct 15, 2004 6.406 6.528 6.359 6.416 1,327,874 +0.03(+0.44%)
Oct 14, 2004 6.340 6.519 6.340 6.387 790,251 +0.07(+1.04%)
Oct 13, 2004 6.312 6.434 6.134 6.322 1,935,334 -0.18(-2.75%)
Oct 12, 2004 6.575 6.697 6.387 6.500 1,147,318 -0.36(-5.21%)
Oct 11, 2004 6.913 6.913 6.669 6.857 1,019,140 -0.05(-0.68%)
Oct 08, 2004 7.045 7.045 6.904 6.904 1,110,057 +0.14(+2.08%)
Oct 07, 2004 6.989 7.017 6.754 6.763 768,108 -0.22(-3.10%)
Oct 06, 2004 6.923 6.979 6.735 6.979 1,128,581 +0.08(+1.23%)
Oct 05, 2004 6.829 7.036 6.735 6.895 1,094,514 +0.16(+2.37%)
Oct 04, 2004 6.622 6.848 6.481 6.735 1,309,669 -0.19(-2.71%)
Oct 01, 2004 6.876 6.989 6.726 6.923 1,211,620 -0.07(-0.94%)
Sep 30, 2004 6.556 7.026 6.556 6.989 2,363,090 +0.43(+6.59%)
Sep 29, 2004 6.603 6.641 6.359 6.556 1,425,391 -0.01(-0.14%)
Sep 28, 2004 6.434 6.575 6.434 6.566 1,068,005 +0.23(+3.71%)
Sep 27, 2004 6.256 6.369 6.143 6.331 1,085,784 +0.10(+1.66%)
Sep 24, 2004 6.246 6.275 6.153 6.228 657,815 -0.04(-0.60%)
Sep 23, 2004 6.209 6.350 6.181 6.265 1,271,237 +0.13(+2.14%)
Sep 22, 2004 5.983 6.256 5.918 6.134 1,106,224 -0.03(-0.46%)
Sep 21, 2004 5.880 6.162 5.880 6.162 1,141,037 +0.39(+6.67%)
Sep 20, 2004 5.880 5.955 5.758 5.777 658,241 -0.10(-1.76%)
Sep 17, 2004 6.002 6.087 5.871 5.880 995,932 -0.09(-1.57%)
Sep 16, 2004 5.880 6.002 5.852 5.974 619,916 +0.12(+2.09%)
Sep 15, 2004 5.955 5.955 5.833 5.852 618,425 -0.08(-1.42%)
Sep 14, 2004 5.786 5.983 5.758 5.937 907,038 +0.15(+2.60%)
Sep 13, 2004 5.711 5.843 5.664 5.786 621,938 +0.12(+2.16%)
Sep 10, 2004 5.692 5.786 5.655 5.664 689,114 +0.04(+0.67%)
Sep 09, 2004 5.476 5.655 5.476 5.627 608,631 +0.12(+2.22%)
Sep 08, 2004 5.542 5.683 5.495 5.504 674,210 -0.11(-2.01%)
Sep 07, 2004 5.533 5.655 5.457 5.617 805,369 +0.01(+0.17%)
Sep 03, 2004 5.627 5.673 5.457 5.608 824,851 -0.08(-1.32%)
Sep 02, 2004 5.627 5.711 5.589 5.683 590,426 +0.03(+0.50%)
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.