Skip to main content

Hecla Mining Company (NY: HL )

4.810 +0.320 (+7.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.965 4.257 3.965 4.210 1,194,722 +0.07(+1.59%)
May 27, 2005 3.956 4.181 3.956 4.144 1,253,575 +0.22(+5.50%)
May 26, 2005 3.965 4.031 3.918 3.928 565,220 -0.09(-2.34%)
May 25, 2005 4.116 4.125 3.946 4.022 837,561 -0.07(-1.61%)
May 24, 2005 3.956 4.087 3.946 4.087 811,061 +0.18(+4.57%)
May 23, 2005 3.881 3.984 3.852 3.909 722,729 +0.04(+0.97%)
May 20, 2005 3.834 3.881 3.777 3.871 661,003 +0.05(+1.23%)
May 19, 2005 3.899 3.946 3.824 3.824 716,875 -0.09(-2.40%)
May 18, 2005 3.881 3.975 3.852 3.918 853,205 +0.12(+3.22%)
May 17, 2005 3.787 3.862 3.759 3.796 668,984 +0.07(+1.76%)
May 16, 2005 3.815 3.881 3.674 3.730 1,254,852 -0.08(-1.98%)
May 13, 2005 4.078 4.144 3.806 3.806 1,384,583 -0.26(-6.47%)
May 12, 2005 4.322 4.322 4.022 4.069 1,163,752 -0.29(-6.68%)
May 11, 2005 4.520 4.529 4.294 4.360 856,824 -0.16(-3.53%)
May 10, 2005 4.595 4.642 4.510 4.520 606,939 -0.08(-1.64%)
May 09, 2005 4.529 4.604 4.454 4.595 593,849 +0.08(+1.80%)
May 06, 2005 4.510 4.567 4.416 4.513 644,826 -0.14(-2.96%)
May 05, 2005 4.651 4.689 4.557 4.651 654,298 +0.02(+0.41%)
May 04, 2005 4.538 4.642 4.473 4.632 1,241,549 +0.18(+4.01%)
May 03, 2005 4.247 4.454 4.219 4.454 1,065,842 +0.18(+4.18%)
May 02, 2005 4.322 4.369 4.200 4.275 795,843 -0.10(-2.36%)
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%)
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.