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 (%)
Jun 30, 2005 4.463 4.463 4.285 4.285 655,043 -0.08(-1.94%)
Jun 29, 2005 4.181 4.397 4.163 4.369 1,045,089 +0.17(+4.03%)
Jun 28, 2005 4.181 4.210 4.050 4.200 853,099 +0.01(+0.22%)
Jun 27, 2005 4.379 4.388 4.191 4.191 519,671 -0.13(-3.04%)
Jun 24, 2005 4.275 4.379 4.247 4.322 1,060,095 +0.02(+0.44%)
Jun 23, 2005 4.275 4.341 4.228 4.304 1,014,226 +0.07(+1.55%)
Jun 22, 2005 4.341 4.341 4.153 4.238 903,544 -0.14(-3.22%)
Jun 21, 2005 4.257 4.407 4.238 4.379 604,704 +0.07(+1.53%)
Jun 20, 2005 4.501 4.510 4.304 4.313 722,942 -0.14(-3.16%)
Jun 17, 2005 4.482 4.557 4.379 4.454 1,525,702 +0.00(+0.00%)
Jun 16, 2005 4.369 4.482 4.313 4.454 1,855,299 +0.17(+3.95%)
Jun 15, 2005 4.294 4.304 4.200 4.285 1,017,418 +0.07(+1.56%)
Jun 14, 2005 4.341 4.369 4.191 4.219 702,189 -0.12(-2.81%)
Jun 13, 2005 4.304 4.463 4.304 4.341 830,430 -0.05(-1.07%)
Jun 10, 2005 4.210 4.416 4.210 4.388 609,387 +0.15(+3.55%)
Jun 09, 2005 4.181 4.257 4.003 4.238 373,337 +0.06(+1.35%)
Jun 08, 2005 4.144 4.341 4.144 4.181 584,270 +0.04(+0.91%)
Jun 07, 2005 4.200 4.257 4.106 4.144 497,215 -0.05(-1.12%)
Jun 06, 2005 4.360 4.416 4.191 4.191 716,130 -0.09(-2.19%)
Jun 03, 2005 4.294 4.341 4.247 4.285 595,019 +0.05(+1.11%)
Jun 02, 2005 4.351 4.416 4.228 4.238 1,148,640 -0.08(-1.96%)
Jun 01, 2005 4.228 4.388 4.210 4.322 2,360,922 +0.11(+2.68%)
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%)
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.