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 (%)
Sep 30, 2005 4.134 4.210 4.040 4.116 1,712,584 -0.02(-0.45%)
Sep 29, 2005 4.106 4.247 4.087 4.134 2,227,679 +0.03(+0.69%)
Sep 28, 2005 4.031 4.106 3.946 4.106 1,208,025 +0.09(+2.34%)
Sep 27, 2005 4.087 4.087 3.862 4.012 1,310,512 -0.08(-1.84%)
Sep 26, 2005 3.787 4.106 3.730 4.087 2,053,675 +0.23(+6.10%)
Sep 23, 2005 3.852 3.862 3.721 3.852 1,085,211 -0.08(-2.15%)
Sep 22, 2005 3.965 3.984 3.759 3.937 2,502,786 -0.02(-0.47%)
Sep 21, 2005 3.749 3.965 3.514 3.956 3,457,734 +0.28(+7.67%)
Sep 20, 2005 3.993 4.200 3.655 3.674 3,703,256 -0.32(-8.00%)
Sep 19, 2005 3.993 4.426 3.948 3.993 4,704,817 -0.17(-4.06%)
Sep 16, 2005 3.749 4.163 3.712 4.163 3,828,943 +0.50(+13.59%)
Sep 15, 2005 3.665 3.749 3.646 3.665 723,048 +0.05(+1.30%)
Sep 14, 2005 3.524 3.618 3.524 3.618 1,405,655 +0.10(+2.94%)
Sep 13, 2005 3.702 3.702 3.505 3.514 723,367 -0.19(-5.08%)
Sep 12, 2005 3.571 3.712 3.524 3.702 814,041 +0.08(+2.34%)
Sep 09, 2005 3.542 3.665 3.524 3.618 1,104,155 +0.12(+3.49%)
Sep 08, 2005 3.411 3.505 3.411 3.495 1,243,571 +0.16(+4.79%)
Sep 07, 2005 3.392 3.430 3.308 3.336 702,934 -0.04(-1.11%)
Sep 06, 2005 3.392 3.392 3.326 3.373 398,772 +0.06(+1.70%)
Sep 02, 2005 3.383 3.430 3.317 3.317 788,818 -0.04(-1.12%)
Sep 01, 2005 3.439 3.495 3.336 3.354 1,635,639 +0.01(+0.28%)
Aug 31, 2005 3.138 3.392 3.138 3.345 1,162,156 +0.21(+6.59%)
Aug 30, 2005 3.251 3.279 3.129 3.138 1,349,357 -0.12(-3.75%)
Aug 29, 2005 3.317 3.373 3.251 3.261 673,135 -0.06(-1.70%)
Aug 26, 2005 3.364 3.392 3.308 3.317 983,256 -0.07(-1.94%)
Aug 25, 2005 3.430 3.486 3.383 3.383 570,755 -0.02(-0.55%)
Aug 24, 2005 3.561 3.627 3.336 3.401 1,142,042 -0.19(-5.24%)
Aug 23, 2005 3.740 3.749 3.589 3.589 695,058 -0.12(-3.29%)
Aug 22, 2005 3.730 3.768 3.665 3.712 563,518 +0.02(+0.51%)
Aug 19, 2005 3.693 3.740 3.665 3.693 392,919 -0.04(-1.01%)
Aug 18, 2005 3.552 3.730 3.552 3.730 1,032,744 +0.15(+4.20%)
Aug 17, 2005 3.759 3.759 3.580 3.580 958,353 -0.23(-5.93%)
Aug 16, 2005 3.852 3.890 3.777 3.806 660,470 -0.07(-1.70%)
Aug 15, 2005 3.787 3.871 3.721 3.871 937,387 +0.04(+0.98%)
Aug 12, 2005 3.871 3.890 3.759 3.834 807,656 -0.04(-0.97%)
Aug 11, 2005 3.665 3.899 3.665 3.871 1,719,182 +0.24(+6.74%)
Aug 10, 2005 3.721 3.787 3.618 3.627 1,542,624 -0.04(-1.03%)
Aug 09, 2005 3.542 3.665 3.495 3.665 1,403,101 +0.14(+4.00%)
Aug 08, 2005 3.495 3.599 3.411 3.524 1,582,427 +0.02(+0.54%)
Aug 05, 2005 3.806 3.834 3.298 3.505 4,546,670 -0.32(-8.35%)
Aug 04, 2005 4.134 4.134 3.824 3.824 2,581,753 -0.33(-7.92%)
Aug 03, 2005 3.928 4.210 3.918 4.153 1,861,153 +0.25(+6.51%)
Aug 02, 2005 3.909 3.984 3.890 3.899 830,963 -0.05(-1.19%)
Aug 01, 2005 3.946 4.003 3.909 3.946 613,005 +0.05(+1.20%)
Jul 29, 2005 3.909 4.012 3.899 3.899 825,216 +0.03(+0.73%)
Jul 28, 2005 3.890 3.937 3.871 3.871 672,922 +0.00(+0.00%)
Jul 27, 2005 3.862 3.890 3.815 3.871 814,254 +0.01(+0.24%)
Jul 26, 2005 3.928 3.993 3.852 3.862 506,687 -0.10(-2.61%)
Jul 25, 2005 3.993 4.087 3.956 3.965 680,372 -0.08(-2.09%)
Jul 22, 2005 4.012 4.050 3.928 4.050 644,613 +0.05(+1.17%)
Jul 21, 2005 3.946 4.031 3.937 4.003 701,763 +0.09(+2.40%)
Jul 20, 2005 3.871 3.946 3.852 3.909 638,547 +0.10(+2.72%)
Jul 19, 2005 3.730 3.834 3.693 3.806 830,643 +0.08(+2.02%)
Jul 18, 2005 3.806 3.843 3.730 3.730 849,587 -0.07(-1.73%)
Jul 15, 2005 3.871 3.965 3.787 3.796 1,295,187 -0.10(-2.65%)
Jul 14, 2005 4.181 4.191 3.899 3.899 1,071,482 -0.22(-5.25%)
Jul 13, 2005 4.144 4.163 4.087 4.116 453,368 -0.07(-1.57%)
Jul 12, 2005 4.247 4.266 4.153 4.181 653,659 -0.04(-0.89%)
Jul 11, 2005 4.116 4.275 4.097 4.219 837,455 +0.10(+2.51%)
Jul 08, 2005 4.097 4.200 4.087 4.116 645,252 -0.01(-0.23%)
Jul 07, 2005 4.069 4.125 4.003 4.125 805,634 +0.10(+2.57%)
Jul 06, 2005 4.134 4.163 4.022 4.022 1,218,029 -0.07(-1.61%)
Jul 05, 2005 4.266 4.266 4.087 4.087 834,900 -0.23(-5.23%)
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.