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

Hecla Mining Company (NY: HL )

5.755 -0.015 (-0.26%)
Streaming Delayed Price Updated: 11:50 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 (%)
Jul 29, 2005 3.903 4.007 3.894 3.894 826,358 +0.03(+0.73%)
Jul 28, 2005 3.885 3.932 3.866 3.866 673,853 +0.00(+0.00%)
Jul 27, 2005 3.857 3.885 3.810 3.866 815,381 +0.01(+0.24%)
Jul 26, 2005 3.922 3.988 3.847 3.857 507,388 -0.10(-2.61%)
Jul 25, 2005 3.988 4.082 3.950 3.960 681,313 -0.08(-2.09%)
Jul 22, 2005 4.007 4.044 3.922 4.044 645,505 +0.05(+1.17%)
Jul 21, 2005 3.941 4.025 3.932 3.997 702,734 +0.09(+2.40%)
Jul 20, 2005 3.866 3.941 3.847 3.903 639,431 +0.10(+2.72%)
Jul 19, 2005 3.725 3.828 3.688 3.800 831,793 +0.08(+2.01%)
Jul 18, 2005 3.800 3.838 3.725 3.725 850,763 -0.07(-1.73%)
Jul 15, 2005 3.866 3.960 3.781 3.791 1,296,979 -0.10(-2.65%)
Jul 14, 2005 4.176 4.185 3.894 3.894 1,072,965 -0.22(-5.25%)
Jul 13, 2005 4.138 4.157 4.082 4.110 453,996 -0.07(-1.57%)
Jul 12, 2005 4.241 4.260 4.147 4.176 654,564 -0.04(-0.89%)
Jul 11, 2005 4.110 4.269 4.091 4.213 838,613 +0.10(+2.51%)
Jul 08, 2005 4.091 4.194 4.082 4.110 646,145 -0.01(-0.23%)
Jul 07, 2005 4.063 4.119 3.997 4.119 806,748 +0.10(+2.57%)
Jul 06, 2005 4.129 4.157 4.016 4.016 1,219,714 -0.07(-1.61%)
Jul 05, 2005 4.260 4.260 4.082 4.082 836,056 -0.23(-5.23%)
Jul 01, 2005 4.288 4.316 4.129 4.307 615,665 +0.03(+0.66%)
Jun 30, 2005 4.457 4.457 4.279 4.279 655,949 -0.08(-1.94%)
Jun 29, 2005 4.176 4.391 4.157 4.363 1,046,535 +0.17(+4.03%)
Jun 28, 2005 4.176 4.204 4.044 4.194 854,279 +0.01(+0.22%)
Jun 27, 2005 4.373 4.382 4.185 4.185 520,390 -0.13(-3.04%)
Jun 24, 2005 4.269 4.373 4.241 4.316 1,061,562 +0.02(+0.44%)
Jun 23, 2005 4.269 4.335 4.223 4.298 1,015,629 +0.07(+1.55%)
Jun 22, 2005 4.335 4.335 4.147 4.232 904,795 -0.14(-3.22%)
Jun 21, 2005 4.251 4.401 4.232 4.373 605,541 +0.07(+1.53%)
Jun 20, 2005 4.495 4.504 4.298 4.307 723,942 -0.14(-3.16%)
Jun 17, 2005 4.476 4.551 4.373 4.448 1,527,814 +0.00(+0.00%)
Jun 16, 2005 4.363 4.476 4.307 4.448 1,857,867 +0.17(+3.95%)
Jun 15, 2005 4.288 4.298 4.194 4.279 1,018,826 +0.07(+1.56%)
Jun 14, 2005 4.335 4.363 4.185 4.213 703,161 -0.12(-2.81%)
Jun 13, 2005 4.298 4.457 4.298 4.335 831,580 -0.05(-1.07%)
Jun 10, 2005 4.204 4.410 4.204 4.382 610,230 +0.15(+3.55%)
Jun 09, 2005 4.176 4.251 3.997 4.232 373,854 +0.06(+1.35%)
Jun 08, 2005 4.138 4.335 4.138 4.176 585,079 +0.04(+0.91%)
Jun 07, 2005 4.194 4.251 4.101 4.138 497,903 -0.05(-1.12%)
Jun 06, 2005 4.354 4.410 4.185 4.185 717,121 -0.09(-2.19%)
Jun 03, 2005 4.288 4.335 4.241 4.279 595,843 +0.05(+1.11%)
Jun 02, 2005 4.344 4.410 4.223 4.232 1,150,230 -0.08(-1.96%)
Jun 01, 2005 4.223 4.382 4.204 4.316 2,364,190 +0.11(+2.68%)
May 31, 2005 3.960 4.251 3.960 4.204 1,196,375 +0.07(+1.59%)
May 27, 2005 3.950 4.176 3.950 4.138 1,255,309 +0.22(+5.50%)
May 26, 2005 3.960 4.025 3.913 3.922 566,003 -0.09(-2.34%)
May 25, 2005 4.110 4.119 3.941 4.016 838,720 -0.07(-1.61%)
May 24, 2005 3.950 4.082 3.941 4.082 812,184 +0.18(+4.57%)
May 23, 2005 3.875 3.979 3.847 3.903 723,729 +0.04(+0.97%)
May 20, 2005 3.828 3.875 3.772 3.866 661,917 +0.05(+1.23%)
May 19, 2005 3.894 3.941 3.819 3.819 717,868 -0.09(-2.40%)
May 18, 2005 3.875 3.969 3.847 3.913 854,386 +0.12(+3.22%)
May 17, 2005 3.781 3.857 3.753 3.791 669,910 +0.07(+1.76%)
May 16, 2005 3.810 3.875 3.669 3.725 1,256,588 -0.08(-1.98%)
May 13, 2005 4.072 4.138 3.800 3.800 1,386,499 -0.26(-6.47%)
May 12, 2005 4.316 4.316 4.016 4.063 1,165,363 -0.29(-6.68%)
May 11, 2005 4.513 4.523 4.288 4.354 858,009 -0.16(-3.53%)
May 10, 2005 4.588 4.635 4.504 4.513 607,779 -0.08(-1.64%)
May 09, 2005 4.523 4.598 4.448 4.588 594,670 +0.08(+1.80%)
May 06, 2005 4.504 4.560 4.410 4.507 645,718 -0.14(-2.96%)
May 05, 2005 4.645 4.682 4.551 4.645 655,203 +0.02(+0.41%)
May 04, 2005 4.532 4.635 4.466 4.626 1,243,267 +0.18(+4.01%)
May 03, 2005 4.241 4.448 4.213 4.448 1,067,317 +0.18(+4.18%)
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.