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

Hecla Mining Company (NY: HL )

5.950 -0.230 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 6.662 6.686 6.249 6.371 1,706,641 -0.24(-3.69%)
Nov 29, 2004 6.475 6.625 6.362 6.615 1,683,408 +0.14(+2.17%)
Nov 26, 2004 6.353 6.503 6.315 6.475 643,587 +0.17(+2.68%)
Nov 24, 2004 6.231 6.315 6.202 6.306 1,217,796 +0.10(+1.66%)
Nov 23, 2004 6.240 6.240 6.109 6.202 1,101,420 -0.01(-0.15%)
Nov 22, 2004 6.109 6.240 6.062 6.212 1,106,961 +0.09(+1.53%)
Nov 19, 2004 6.099 6.287 6.099 6.118 1,481,029 +0.04(+0.62%)
Nov 18, 2004 6.212 6.240 6.052 6.080 1,302,414 -0.21(-3.28%)
Nov 17, 2004 6.540 6.550 6.231 6.287 2,068,239 -0.08(-1.18%)
Nov 16, 2004 6.428 6.559 6.362 6.362 1,462,059 -0.06(-0.88%)
Nov 15, 2004 6.596 6.634 6.399 6.418 1,371,153 -0.15(-2.29%)
Nov 12, 2004 6.606 6.794 6.521 6.568 1,928,950 -0.04(-0.57%)
Nov 11, 2004 6.681 6.709 6.568 6.606 958,080 -0.06(-0.85%)
Nov 10, 2004 6.587 6.765 6.568 6.662 1,241,135 -0.06(-0.84%)
Nov 09, 2004 6.568 6.812 6.568 6.718 1,348,240 +0.11(+1.70%)
Nov 08, 2004 6.728 6.850 6.587 6.606 1,266,926 -0.13(-1.95%)
Nov 05, 2004 6.390 6.775 6.381 6.737 1,714,527 +0.32(+4.97%)
Nov 04, 2004 6.381 6.653 6.315 6.418 2,191,437 +0.22(+3.48%)
Nov 03, 2004 6.155 6.212 6.062 6.202 979,501 +0.20(+3.28%)
Nov 02, 2004 6.052 6.127 5.836 6.005 1,406,961 -0.15(-2.44%)
Nov 01, 2004 6.231 6.324 6.137 6.155 838,187 -0.17(-2.67%)
Oct 29, 2004 6.277 6.399 6.071 6.324 1,725,291 +0.15(+2.43%)
Oct 28, 2004 6.315 6.381 6.137 6.174 1,271,189 -0.12(-1.94%)
Oct 27, 2004 6.531 6.559 6.268 6.296 1,082,024 -0.14(-2.19%)
Oct 26, 2004 6.503 6.550 6.390 6.437 1,447,458 -0.13(-2.00%)
Oct 25, 2004 6.643 6.756 6.540 6.568 2,217,653 +0.18(+2.79%)
Oct 22, 2004 6.578 6.615 6.390 6.390 1,073,711 -0.17(-2.58%)
Oct 21, 2004 6.540 6.653 6.475 6.559 997,832 +0.03(+0.43%)
Oct 20, 2004 6.334 6.559 6.334 6.531 1,561,490 +0.31(+4.98%)
Oct 19, 2004 6.456 6.512 6.202 6.221 787,992 -0.14(-2.21%)
Oct 18, 2004 6.456 6.484 6.231 6.362 870,052 -0.05(-0.73%)
Oct 15, 2004 6.399 6.521 6.353 6.409 1,329,270 +0.03(+0.44%)
Oct 14, 2004 6.334 6.512 6.334 6.381 791,082 +0.07(+1.04%)
Oct 13, 2004 6.306 6.428 6.127 6.315 1,937,369 -0.18(-2.75%)
Oct 12, 2004 6.568 6.690 6.381 6.493 1,148,524 -0.36(-5.21%)
Oct 11, 2004 6.906 6.906 6.662 6.850 1,020,212 -0.05(-0.68%)
Oct 08, 2004 7.038 7.038 6.897 6.897 1,111,224 +0.14(+2.08%)
Oct 07, 2004 6.981 7.009 6.747 6.756 768,915 -0.22(-3.10%)
Oct 06, 2004 6.916 6.972 6.728 6.972 1,129,768 +0.08(+1.23%)
Oct 05, 2004 6.822 7.028 6.728 6.887 1,095,665 +0.16(+2.37%)
Oct 04, 2004 6.615 6.840 6.475 6.728 1,311,046 -0.19(-2.71%)
Oct 01, 2004 6.869 6.981 6.718 6.916 1,212,894 -0.07(-0.94%)
Sep 30, 2004 6.550 7.019 6.550 6.981 2,365,575 +0.43(+6.59%)
Sep 29, 2004 6.596 6.634 6.353 6.550 1,426,890 -0.01(-0.14%)
Sep 28, 2004 6.428 6.568 6.428 6.559 1,069,128 +0.23(+3.71%)
Sep 27, 2004 6.249 6.362 6.137 6.324 1,086,926 +0.10(+1.66%)
Sep 24, 2004 6.240 6.268 6.146 6.221 658,507 -0.04(-0.60%)
Sep 23, 2004 6.202 6.343 6.174 6.259 1,272,574 +0.13(+2.14%)
Sep 22, 2004 5.977 6.249 5.912 6.127 1,107,388 -0.03(-0.46%)
Sep 21, 2004 5.874 6.155 5.874 6.155 1,142,237 +0.38(+6.67%)
Sep 20, 2004 5.874 5.949 5.752 5.771 658,933 -0.10(-1.76%)
Sep 17, 2004 5.996 6.080 5.865 5.874 996,979 -0.09(-1.57%)
Sep 16, 2004 5.874 5.996 5.846 5.968 620,567 +0.12(+2.09%)
Sep 15, 2004 5.949 5.949 5.827 5.846 619,075 -0.08(-1.42%)
Sep 14, 2004 5.780 5.977 5.752 5.930 907,992 +0.15(+2.60%)
Sep 13, 2004 5.705 5.836 5.658 5.780 622,592 +0.12(+2.16%)
Sep 10, 2004 5.686 5.780 5.649 5.658 689,839 +0.04(+0.67%)
Sep 09, 2004 5.470 5.649 5.470 5.621 609,271 +0.12(+2.22%)
Sep 08, 2004 5.536 5.677 5.489 5.499 674,919 -0.11(-2.01%)
Sep 07, 2004 5.527 5.649 5.452 5.611 806,216 +0.01(+0.17%)
Sep 03, 2004 5.621 5.668 5.452 5.602 825,718 -0.08(-1.32%)
Sep 02, 2004 5.621 5.705 5.583 5.677 591,047 +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.