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, 2006 4.941 5.129 4.903 5.129 3,212,214 +0.24(+5.00%)
May 30, 2006 5.063 5.138 4.828 4.884 3,006,427 +0.07(+1.36%)
May 26, 2006 4.772 4.866 4.631 4.819 1,483,518 +0.12(+2.60%)
May 25, 2006 4.593 4.715 4.509 4.697 1,867,945 +0.25(+5.71%)
May 24, 2006 4.621 4.678 4.368 4.443 3,018,564 -0.27(-5.78%)
May 23, 2006 4.715 4.884 4.678 4.715 3,311,861 +0.20(+4.37%)
May 22, 2006 4.452 4.593 4.283 4.518 3,029,635 +0.07(+1.48%)
May 19, 2006 4.509 4.584 4.340 4.452 4,351,335 -0.10(-2.27%)
May 18, 2006 4.697 4.791 4.546 4.556 2,140,269 -0.12(-2.61%)
May 17, 2006 4.800 4.978 4.659 4.678 4,768,658 +0.02(+0.40%)
May 16, 2006 4.856 4.969 4.650 4.659 4,061,551 -0.11(-2.36%)
May 15, 2006 5.025 5.110 4.744 4.772 5,570,727 -0.36(-6.96%)
May 12, 2006 5.730 5.767 5.072 5.129 6,347,139 -0.55(-9.75%)
May 11, 2006 6.153 6.190 5.673 5.683 3,922,621 -0.34(-5.62%)
May 10, 2006 6.134 6.237 5.880 6.021 3,202,313 -0.20(-3.17%)
May 09, 2006 6.087 6.275 6.059 6.218 2,176,679 +0.17(+2.79%)
May 08, 2006 5.946 6.077 5.918 6.049 1,742,216 -0.10(-1.68%)
May 05, 2006 6.012 6.190 6.012 6.153 2,589,850 +0.19(+3.15%)
May 04, 2006 5.749 5.993 5.673 5.965 3,049,011 +0.23(+4.10%)
May 03, 2006 6.087 6.087 5.551 5.730 3,486,987 -0.08(-1.45%)
May 02, 2006 6.002 6.087 5.645 5.814 4,766,422 -0.19(-3.13%)
May 01, 2006 6.200 6.265 5.983 6.002 2,179,766 -0.08(-1.24%)
Apr 28, 2006 5.843 6.162 5.824 6.077 2,696,629 +0.31(+5.37%)
Apr 27, 2006 5.758 5.993 5.711 5.767 2,069,367 -0.15(-2.54%)
Apr 26, 2006 6.021 6.068 5.843 5.918 2,499,997 -0.06(-0.94%)
Apr 25, 2006 6.256 6.387 5.946 5.974 3,205,507 -0.15(-2.45%)
Apr 24, 2006 6.312 6.312 5.993 6.124 2,359,257 -0.19(-2.98%)
Apr 21, 2006 6.162 6.406 6.106 6.312 3,491,778 +0.23(+3.86%)
Apr 20, 2006 6.481 6.528 5.880 6.077 4,682,213 -0.52(-7.83%)
Apr 19, 2006 6.378 6.660 6.209 6.594 3,400,329 +0.23(+3.69%)
Apr 18, 2006 6.369 6.425 6.256 6.359 2,467,101 +0.13(+2.11%)
Apr 17, 2006 6.218 6.303 6.153 6.228 2,747,517 +0.13(+2.16%)
Apr 13, 2006 6.012 6.106 5.843 6.096 1,229,611 +0.08(+1.41%)
Apr 12, 2006 5.758 6.040 5.758 6.012 1,696,651 +0.27(+4.75%)
Apr 11, 2006 6.077 6.218 5.739 5.739 3,146,422 -0.38(-6.14%)
Apr 10, 2006 6.425 6.434 6.106 6.115 2,343,182 -0.11(-1.81%)
Apr 07, 2006 6.406 6.453 6.106 6.228 2,015,711 -0.17(-2.64%)
Apr 06, 2006 6.340 6.509 6.171 6.397 2,298,469 +0.15(+2.41%)
Apr 05, 2006 5.899 6.284 5.899 6.246 2,867,604 +0.35(+5.89%)
Apr 04, 2006 5.880 5.983 5.796 5.899 3,613,781 -0.08(-1.41%)
Apr 03, 2006 6.293 6.303 5.908 5.983 3,392,557 -0.23(-3.63%)
Mar 31, 2006 6.200 6.218 5.974 6.209 3,373,288 -0.08(-1.34%)
Mar 30, 2006 6.387 6.472 6.200 6.293 4,888,000 +0.01(+0.15%)
Mar 29, 2006 5.918 6.340 5.824 6.284 4,999,357 +0.38(+6.36%)
Mar 28, 2006 6.049 6.087 5.880 5.908 3,396,603 -0.13(-2.18%)
Mar 27, 2006 5.908 6.040 5.410 6.040 5,384,848 +0.31(+5.41%)
Mar 24, 2006 5.382 5.730 5.373 5.730 6,264,952 +0.44(+8.35%)
Mar 23, 2006 4.894 5.382 4.884 5.288 3,494,120 +0.32(+6.43%)
Mar 22, 2006 4.856 5.025 4.819 4.969 1,601,902 +0.17(+3.52%)
Mar 21, 2006 4.791 5.110 4.734 4.800 3,419,279 +0.01(+0.20%)
Mar 20, 2006 4.838 4.950 4.744 4.791 1,484,051 -0.03(-0.58%)
Mar 17, 2006 4.931 5.054 4.809 4.819 2,713,556 -0.11(-2.29%)
Mar 16, 2006 5.054 5.054 4.847 4.931 1,899,670 -0.12(-2.42%)
Mar 15, 2006 5.016 5.054 4.913 5.054 2,340,414 +0.20(+4.06%)
Mar 14, 2006 4.725 4.922 4.715 4.856 1,540,794 +0.13(+2.78%)
Mar 13, 2006 4.828 4.875 4.697 4.725 1,493,951 -0.07(-1.37%)
Mar 10, 2006 4.528 4.800 4.518 4.791 2,060,850 +0.18(+3.87%)
Mar 09, 2006 4.640 4.762 4.603 4.612 3,066,151 +0.12(+2.72%)
Mar 08, 2006 4.556 4.612 4.293 4.490 6,985,473 -0.21(-4.40%)
Mar 07, 2006 5.129 5.129 4.668 4.697 5,933,755 -0.47(-9.09%)
Mar 06, 2006 5.523 5.636 5.082 5.166 4,220,603 -0.23(-4.18%)
Mar 03, 2006 5.185 5.504 5.166 5.392 6,117,079 +0.34(+6.69%)
Mar 02, 2006 4.631 5.119 4.556 5.054 6,103,239 +0.45(+9.80%)
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.