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

Hecla Mining Company (NY: HL )

5.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 4.459 4.459 4.280 4.280 655,732 -0.08(-1.94%)
Jun 29, 2005 4.177 4.393 4.158 4.365 1,046,188 +0.17(+4.03%)
Jun 28, 2005 4.177 4.205 4.046 4.196 853,996 +0.01(+0.22%)
Jun 27, 2005 4.374 4.383 4.186 4.186 520,217 -0.13(-3.04%)
Jun 24, 2005 4.271 4.374 4.243 4.318 1,061,209 +0.02(+0.44%)
Jun 23, 2005 4.271 4.337 4.224 4.299 1,015,292 +0.07(+1.55%)
Jun 22, 2005 4.337 4.337 4.149 4.233 904,494 -0.14(-3.22%)
Jun 21, 2005 4.252 4.402 4.233 4.374 605,340 +0.07(+1.53%)
Jun 20, 2005 4.496 4.505 4.299 4.308 723,702 -0.14(-3.16%)
Jun 17, 2005 4.477 4.552 4.374 4.449 1,527,307 +0.00(+0.00%)
Jun 16, 2005 4.365 4.477 4.308 4.449 1,857,250 +0.17(+3.95%)
Jun 15, 2005 4.290 4.299 4.196 4.280 1,018,488 +0.07(+1.56%)
Jun 14, 2005 4.337 4.365 4.186 4.215 702,927 -0.12(-2.81%)
Jun 13, 2005 4.299 4.459 4.299 4.337 831,304 -0.05(-1.07%)
Jun 10, 2005 4.205 4.412 4.205 4.383 610,027 +0.15(+3.55%)
Jun 09, 2005 4.177 4.252 3.999 4.233 373,729 +0.06(+1.35%)
Jun 08, 2005 4.139 4.337 4.139 4.177 584,885 +0.04(+0.91%)
Jun 07, 2005 4.196 4.252 4.102 4.139 497,738 -0.05(-1.12%)
Jun 06, 2005 4.355 4.412 4.186 4.186 716,884 -0.09(-2.19%)
Jun 03, 2005 4.290 4.337 4.243 4.280 595,645 +0.05(+1.11%)
Jun 02, 2005 4.346 4.412 4.224 4.233 1,149,848 -0.08(-1.96%)
Jun 01, 2005 4.224 4.383 4.205 4.318 2,363,405 +0.11(+2.68%)
May 31, 2005 3.961 4.252 3.961 4.205 1,195,978 +0.07(+1.59%)
May 27, 2005 3.952 4.177 3.952 4.139 1,254,893 +0.22(+5.50%)
May 26, 2005 3.961 4.027 3.914 3.924 565,815 -0.09(-2.34%)
May 25, 2005 4.111 4.121 3.942 4.017 838,442 -0.07(-1.61%)
May 24, 2005 3.952 4.083 3.942 4.083 811,914 +0.18(+4.57%)
May 23, 2005 3.877 3.980 3.848 3.905 723,489 +0.04(+0.97%)
May 20, 2005 3.830 3.877 3.773 3.867 661,698 +0.05(+1.23%)
May 19, 2005 3.895 3.942 3.820 3.820 717,629 -0.09(-2.40%)
May 18, 2005 3.877 3.970 3.848 3.914 854,103 +0.12(+3.22%)
May 17, 2005 3.783 3.858 3.755 3.792 669,688 +0.07(+1.76%)
May 16, 2005 3.811 3.877 3.670 3.726 1,256,171 -0.08(-1.98%)
May 13, 2005 4.074 4.139 3.802 3.802 1,386,039 -0.26(-6.47%)
May 12, 2005 4.318 4.318 4.017 4.064 1,164,976 -0.29(-6.68%)
May 11, 2005 4.515 4.524 4.290 4.355 857,725 -0.16(-3.53%)
May 10, 2005 4.590 4.637 4.505 4.515 607,577 -0.08(-1.64%)
May 09, 2005 4.524 4.599 4.449 4.590 594,473 +0.08(+1.80%)
May 06, 2005 4.505 4.562 4.412 4.509 645,504 -0.14(-2.96%)
May 05, 2005 4.646 4.684 4.552 4.646 654,986 +0.02(+0.41%)
May 04, 2005 4.534 4.637 4.468 4.628 1,242,854 +0.18(+4.01%)
May 03, 2005 4.243 4.449 4.215 4.449 1,066,962 +0.18(+4.18%)
May 02, 2005 4.318 4.365 4.196 4.271 796,679 -0.10(-2.36%)
Apr 29, 2005 4.402 4.505 4.355 4.374 786,771 +0.04(+0.87%)
Apr 28, 2005 4.402 4.468 4.318 4.337 656,584 -0.10(-2.33%)
Apr 27, 2005 4.609 4.628 4.430 4.440 972,678 -0.17(-3.67%)
Apr 26, 2005 4.890 4.890 4.599 4.609 643,160 -0.21(-4.29%)
Apr 25, 2005 4.834 4.872 4.647 4.815 707,615 +0.08(+1.58%)
Apr 22, 2005 4.796 4.834 4.703 4.740 876,262 +0.00(+0.00%)
Apr 21, 2005 4.806 4.843 4.703 4.740 921,753 -0.07(-1.37%)
Apr 20, 2005 4.712 4.900 4.665 4.806 1,283,658 +0.13(+2.81%)
Apr 19, 2005 4.468 4.693 4.459 4.674 849,202 +0.28(+6.41%)
Apr 18, 2005 4.327 4.524 4.318 4.393 954,993 +0.09(+2.18%)
Apr 15, 2005 4.468 4.581 4.271 4.299 1,504,827 -0.15(-3.38%)
Apr 14, 2005 4.778 4.778 4.430 4.449 1,791,837 -0.33(-6.88%)
Apr 13, 2005 4.825 4.881 4.778 4.778 594,153 -0.03(-0.59%)
Apr 12, 2005 4.872 4.872 4.750 4.806 750,762 -0.06(-1.16%)
Apr 11, 2005 4.994 5.041 4.853 4.862 782,190 -0.08(-1.71%)
Apr 08, 2005 4.975 5.041 4.928 4.947 495,181 -0.01(-0.19%)
Apr 07, 2005 4.965 5.050 4.937 4.956 591,810 +0.03(+0.57%)
Apr 06, 2005 4.994 5.022 4.909 4.928 655,199 -0.02(-0.38%)
Apr 05, 2005 5.022 5.069 4.918 4.947 524,372 -0.05(-0.94%)
Apr 04, 2005 5.022 5.031 4.843 4.994 865,289 -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.