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

Hecla Mining Company (NY: HL )

5.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 29, 2005 3.908 4.011 3.898 3.898 825,490 +0.03(+0.73%)
Jul 28, 2005 3.889 3.936 3.870 3.870 673,145 +0.00(+0.00%)
Jul 27, 2005 3.861 3.889 3.814 3.870 814,524 +0.01(+0.24%)
Jul 26, 2005 3.926 3.992 3.851 3.861 506,855 -0.10(-2.61%)
Jul 25, 2005 3.992 4.086 3.955 3.964 680,598 -0.08(-2.09%)
Jul 22, 2005 4.011 4.048 3.926 4.048 644,827 +0.05(+1.17%)
Jul 21, 2005 3.945 4.030 3.936 4.002 701,996 +0.09(+2.40%)
Jul 20, 2005 3.870 3.945 3.851 3.908 638,759 +0.10(+2.72%)
Jul 19, 2005 3.729 3.832 3.692 3.804 830,919 +0.08(+2.02%)
Jul 18, 2005 3.804 3.842 3.729 3.729 849,869 -0.07(-1.73%)
Jul 15, 2005 3.870 3.964 3.785 3.795 1,295,617 -0.10(-2.65%)
Jul 14, 2005 4.180 4.189 3.898 3.898 1,071,838 -0.22(-5.25%)
Jul 13, 2005 4.142 4.161 4.086 4.114 453,519 -0.07(-1.57%)
Jul 12, 2005 4.246 4.265 4.152 4.180 653,876 -0.04(-0.89%)
Jul 11, 2005 4.114 4.274 4.095 4.218 837,732 +0.10(+2.51%)
Jul 08, 2005 4.095 4.199 4.086 4.114 645,466 -0.01(-0.23%)
Jul 07, 2005 4.067 4.124 4.002 4.124 805,901 +0.10(+2.57%)
Jul 06, 2005 4.133 4.161 4.020 4.020 1,218,433 -0.07(-1.61%)
Jul 05, 2005 4.265 4.265 4.086 4.086 835,177 -0.23(-5.23%)
Jul 01, 2005 4.293 4.321 4.133 4.311 615,018 +0.03(+0.66%)
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%)
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.