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

Hecla Mining Company (NY: HL )

5.750 -0.020 (-0.35%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 24, 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 (%)
Oct 29, 2004 6.280 6.402 6.073 6.326 1,724,719 +0.15(+2.43%)
Oct 28, 2004 6.317 6.383 6.139 6.176 1,270,767 -0.12(-1.94%)
Oct 27, 2004 6.533 6.561 6.270 6.298 1,081,664 -0.14(-2.19%)
Oct 26, 2004 6.505 6.552 6.392 6.439 1,446,978 -0.13(-2.00%)
Oct 25, 2004 6.646 6.758 6.542 6.571 2,216,917 +0.18(+2.79%)
Oct 22, 2004 6.580 6.617 6.392 6.392 1,073,355 -0.17(-2.58%)
Oct 21, 2004 6.542 6.655 6.477 6.561 997,501 +0.03(+0.43%)
Oct 20, 2004 6.336 6.561 6.336 6.533 1,560,972 +0.31(+4.98%)
Oct 19, 2004 6.458 6.514 6.204 6.223 787,730 -0.14(-2.21%)
Oct 18, 2004 6.458 6.486 6.233 6.364 869,763 -0.05(-0.73%)
Oct 15, 2004 6.402 6.524 6.355 6.411 1,328,829 +0.03(+0.44%)
Oct 14, 2004 6.336 6.514 6.336 6.383 790,820 +0.07(+1.04%)
Oct 13, 2004 6.308 6.430 6.129 6.317 1,936,726 -0.18(-2.75%)
Oct 12, 2004 6.571 6.693 6.383 6.495 1,148,143 -0.36(-5.21%)
Oct 11, 2004 6.908 6.908 6.664 6.852 1,019,873 -0.05(-0.68%)
Oct 08, 2004 7.040 7.040 6.899 6.899 1,110,855 +0.14(+2.08%)
Oct 07, 2004 6.984 7.012 6.749 6.758 768,660 -0.22(-3.10%)
Oct 06, 2004 6.918 6.974 6.730 6.974 1,129,393 +0.08(+1.23%)
Oct 05, 2004 6.824 7.030 6.730 6.890 1,095,301 +0.16(+2.37%)
Oct 04, 2004 6.617 6.843 6.477 6.730 1,310,611 -0.19(-2.71%)
Oct 01, 2004 6.871 6.984 6.721 6.918 1,212,491 -0.07(-0.94%)
Sep 30, 2004 6.552 7.021 6.552 6.984 2,364,790 +0.43(+6.59%)
Sep 29, 2004 6.599 6.636 6.355 6.552 1,426,417 -0.01(-0.14%)
Sep 28, 2004 6.430 6.571 6.430 6.561 1,068,774 +0.23(+3.71%)
Sep 27, 2004 6.251 6.364 6.139 6.326 1,086,565 +0.10(+1.66%)
Sep 24, 2004 6.242 6.270 6.148 6.223 658,288 -0.04(-0.60%)
Sep 23, 2004 6.204 6.345 6.176 6.261 1,272,152 +0.13(+2.14%)
Sep 22, 2004 5.979 6.251 5.913 6.129 1,107,020 -0.03(-0.46%)
Sep 21, 2004 5.876 6.158 5.876 6.158 1,141,858 +0.38(+6.67%)
Sep 20, 2004 5.876 5.951 5.754 5.773 658,715 -0.10(-1.76%)
Sep 17, 2004 5.998 6.082 5.867 5.876 996,648 -0.09(-1.57%)
Sep 16, 2004 5.876 5.998 5.848 5.970 620,361 +0.12(+2.09%)
Sep 15, 2004 5.951 5.951 5.829 5.848 618,870 -0.08(-1.42%)
Sep 14, 2004 5.782 5.979 5.754 5.932 907,690 +0.15(+2.60%)
Sep 13, 2004 5.707 5.838 5.660 5.782 622,386 +0.12(+2.16%)
Sep 10, 2004 5.688 5.782 5.651 5.660 689,610 +0.04(+0.67%)
Sep 09, 2004 5.472 5.651 5.472 5.622 609,069 +0.12(+2.22%)
Sep 08, 2004 5.538 5.679 5.491 5.500 674,695 -0.11(-2.01%)
Sep 07, 2004 5.529 5.651 5.454 5.613 805,948 +0.01(+0.17%)
Sep 03, 2004 5.622 5.669 5.454 5.604 825,444 -0.08(-1.32%)
Sep 02, 2004 5.622 5.707 5.585 5.679 590,851 +0.03(+0.50%)
Sep 01, 2004 5.651 5.688 5.557 5.651 671,392 +0.04(+0.67%)
Aug 31, 2004 5.500 5.622 5.463 5.613 824,805 +0.15(+2.75%)
Aug 30, 2004 5.679 5.726 5.444 5.463 1,209,934 -0.16(-2.84%)
Aug 27, 2004 5.576 5.622 5.435 5.622 492,624 +0.07(+1.18%)
Aug 26, 2004 5.529 5.594 5.407 5.557 435,947 +0.04(+0.68%)
Aug 25, 2004 5.397 5.576 5.397 5.519 834,819 +0.17(+3.16%)
Aug 24, 2004 5.444 5.529 5.350 5.350 683,538 -0.27(-4.84%)
Aug 23, 2004 5.669 5.679 5.425 5.622 917,598 -0.06(-0.99%)
Aug 20, 2004 5.585 5.716 5.538 5.679 1,937,259 +0.16(+2.89%)
Aug 19, 2004 5.350 5.716 5.350 5.519 2,196,249 +0.18(+3.34%)
Aug 18, 2004 5.078 5.341 5.078 5.341 637,727 +0.23(+4.40%)
Aug 17, 2004 5.097 5.247 4.975 5.116 659,673 -0.01(-0.18%)
Aug 16, 2004 4.956 5.125 4.928 5.125 908,543 +0.29(+6.02%)
Aug 13, 2004 4.768 4.843 4.693 4.834 1,014,653 +0.14(+3.00%)
Aug 12, 2004 4.731 4.778 4.674 4.693 900,020 -0.04(-0.79%)
Aug 11, 2004 4.806 4.825 4.703 4.731 999,418 -0.17(-3.45%)
Aug 10, 2004 4.853 4.956 4.768 4.900 699,092 +0.08(+1.56%)
Aug 09, 2004 4.853 4.890 4.768 4.825 552,817 -0.08(-1.53%)
Aug 06, 2004 4.787 4.947 4.787 4.900 1,444,847 +0.15(+3.16%)
Aug 05, 2004 4.731 4.843 4.712 4.750 968,949 +0.00(+0.00%)
Aug 04, 2004 4.768 4.881 4.721 4.750 1,236,888 -0.13(-2.69%)
Aug 03, 2004 4.881 5.153 4.693 4.881 1,009,326 -0.01(-0.19%)
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.