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 (%)
Feb 28, 2005 5.347 5.403 5.281 5.300 966,548 -0.03(-0.53%)
Feb 25, 2005 5.309 5.403 5.262 5.328 871,723 +0.00(+0.00%)
Feb 24, 2005 5.497 5.497 5.290 5.328 1,352,337 -0.21(-3.74%)
Feb 23, 2005 5.544 5.544 5.384 5.534 911,207 -0.05(-0.84%)
Feb 22, 2005 5.572 5.591 5.450 5.581 1,694,066 +0.17(+3.13%)
Feb 18, 2005 5.422 5.497 5.365 5.412 536,273 -0.01(-0.17%)
Feb 17, 2005 5.375 5.516 5.375 5.422 745,823 -0.01(-0.17%)
Feb 16, 2005 5.290 5.450 5.262 5.431 652,276 +0.11(+2.12%)
Feb 15, 2005 5.525 5.525 5.309 5.318 1,109,369 -0.23(-4.23%)
Feb 14, 2005 5.591 5.591 5.459 5.553 1,098,408 +0.10(+1.90%)
Feb 11, 2005 5.215 5.450 5.215 5.450 1,829,438 +0.28(+5.45%)
Feb 10, 2005 5.018 5.168 4.999 5.168 1,586,896 +0.23(+4.56%)
Feb 09, 2005 4.895 4.999 4.839 4.942 1,071,163 +0.07(+1.35%)
Feb 08, 2005 4.802 4.924 4.679 4.877 1,536,877 +0.06(+1.17%)
Feb 07, 2005 5.036 5.094 4.820 4.820 955,692 -0.23(-4.47%)
Feb 04, 2005 5.083 5.112 4.999 5.046 711,022 -0.04(-0.74%)
Feb 03, 2005 5.112 5.112 5.036 5.083 974,104 -0.13(-2.52%)
Feb 02, 2005 5.206 5.234 5.102 5.215 755,508 +0.05(+0.91%)
Feb 01, 2005 5.196 5.234 5.130 5.168 738,480 -0.03(-0.54%)
Jan 31, 2005 5.177 5.196 5.093 5.196 720,387 +0.02(+0.36%)
Jan 28, 2005 5.309 5.328 5.159 5.177 729,327 -0.17(-3.16%)
Jan 27, 2005 5.234 5.356 5.215 5.347 481,039 +0.05(+0.89%)
Jan 26, 2005 5.243 5.318 5.206 5.300 649,934 +0.19(+3.68%)
Jan 25, 2005 5.328 5.328 5.112 5.112 985,278 -0.23(-4.39%)
Jan 24, 2005 5.393 5.469 5.290 5.347 1,202,704 -0.01(-0.18%)
Jan 21, 2005 5.159 5.384 5.159 5.356 1,216,858 +0.21(+4.01%)
Jan 20, 2005 5.130 5.234 5.083 5.149 799,887 +0.00(+0.00%)
Jan 19, 2005 5.300 5.356 5.112 5.149 914,612 -0.09(-1.79%)
Jan 18, 2005 5.093 5.300 5.065 5.243 962,184 +0.15(+2.95%)
Jan 14, 2005 5.055 5.121 5.046 5.093 674,731 -0.07(-1.27%)
Jan 13, 2005 5.168 5.243 5.130 5.159 1,438,647 -0.08(-1.61%)
Jan 12, 2005 5.431 5.487 5.215 5.243 1,438,115 -0.11(-2.11%)
Jan 11, 2005 5.384 5.469 5.318 5.356 1,017,418 +0.10(+1.97%)
Jan 10, 2005 5.187 5.365 5.177 5.253 1,085,850 +0.16(+3.14%)
Jan 07, 2005 5.187 5.234 5.093 5.093 941,112 -0.02(-0.37%)
Jan 06, 2005 5.234 5.290 5.102 5.112 1,338,714 -0.10(-1.98%)
Jan 05, 2005 5.271 5.356 5.215 5.215 1,074,143 -0.04(-0.72%)
Jan 04, 2005 5.309 5.356 5.206 5.253 1,604,882 -0.05(-0.89%)
Jan 03, 2005 5.459 5.459 5.271 5.300 1,211,005 -0.18(-3.26%)
Dec 31, 2004 5.478 5.600 5.450 5.478 702,827 +0.00(+0.00%)
Dec 30, 2004 5.469 5.628 5.469 5.478 1,046,047 +0.02(+0.34%)
Dec 29, 2004 5.497 5.534 5.384 5.459 1,084,572 -0.14(-2.52%)
Dec 28, 2004 5.685 5.704 5.478 5.600 897,904 -0.10(-1.81%)
Dec 27, 2004 5.685 5.713 5.638 5.704 751,570 +0.08(+1.34%)
Dec 23, 2004 5.544 5.638 5.497 5.628 1,236,440 +0.13(+2.39%)
Dec 22, 2004 5.525 5.553 5.337 5.497 1,026,039 +0.05(+0.86%)
Dec 21, 2004 5.450 5.459 5.393 5.450 608,961 +0.05(+0.87%)
Dec 20, 2004 5.478 5.581 5.403 5.403 1,093,406 +0.01(+0.17%)
Dec 17, 2004 5.328 5.431 5.318 5.393 1,140,871 +0.08(+1.59%)
Dec 16, 2004 5.628 5.666 5.309 5.309 2,010,360 -0.32(-5.68%)
Dec 15, 2004 5.675 5.779 5.572 5.628 2,112,527 +0.11(+2.04%)
Dec 14, 2004 5.657 5.704 5.478 5.516 1,761,007 -0.16(-2.81%)
Dec 13, 2004 5.309 5.694 5.309 5.675 2,316,011 +0.41(+7.86%)
Dec 10, 2004 5.168 5.412 5.168 5.262 1,332,861 +0.05(+0.90%)
Dec 09, 2004 5.262 5.356 5.159 5.215 1,764,732 -0.13(-2.46%)
Dec 08, 2004 5.168 5.356 4.980 5.347 4,103,412 -0.04(-0.70%)
Dec 07, 2004 5.722 5.732 5.375 5.384 1,371,067 -0.34(-5.91%)
Dec 06, 2004 5.600 5.732 5.356 5.722 2,497,465 +0.03(+0.50%)
Dec 03, 2004 5.863 5.920 5.544 5.694 3,158,362 -0.17(-2.88%)
Dec 02, 2004 6.296 6.333 5.779 5.863 2,532,585 -0.47(-7.42%)
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.