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

Hecla Mining Company (NY: HL )

5.625 -0.145 (-2.51%)
Streaming Delayed Price Updated: 3:39 PM 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 (%)
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%)
Aug 02, 2004 5.163 5.163 4.890 4.890 1,157,092 -0.18(-3.52%)
Jul 30, 2004 5.069 5.144 5.069 5.069 787,624 +0.08(+1.50%)
Jul 29, 2004 4.862 4.994 4.787 4.994 650,724 +0.11(+2.31%)
Jul 28, 2004 4.843 4.975 4.712 4.881 959,254 +0.04(+0.78%)
Jul 27, 2004 4.928 4.928 4.534 4.843 1,695,741 +0.01(+0.19%)
Jul 26, 2004 4.965 5.041 4.750 4.834 1,503,869 -0.17(-3.38%)
Jul 23, 2004 5.163 5.163 5.003 5.003 1,161,460 -0.27(-5.16%)
Jul 22, 2004 5.238 5.332 5.219 5.275 1,097,965 +0.11(+2.18%)
Jul 21, 2004 5.463 5.529 5.163 5.163 1,045,335 -0.38(-6.78%)
Jul 20, 2004 5.557 5.606 5.397 5.538 824,912 +0.01(+0.17%)
Jul 19, 2004 5.651 5.707 5.397 5.529 972,358 -0.12(-2.16%)
Jul 16, 2004 5.707 5.829 5.651 5.651 675,441 -0.06(-0.99%)
Jul 15, 2004 5.632 5.801 5.632 5.707 584,885 +0.08(+1.50%)
Jul 14, 2004 5.895 5.951 5.613 5.622 1,570,347 -0.19(-3.23%)
Jul 13, 2004 5.782 5.829 5.669 5.810 991,108 -0.07(-1.12%)
Jul 12, 2004 5.960 5.979 5.754 5.876 1,235,397 +0.02(+0.32%)
Jul 09, 2004 5.651 5.867 5.651 5.857 1,036,386 +0.09(+1.63%)
Jul 08, 2004 5.566 5.848 5.529 5.763 2,092,696 +0.26(+4.78%)
Jul 07, 2004 5.219 5.500 5.219 5.500 1,248,181 +0.37(+7.13%)
Jul 06, 2004 5.275 5.332 5.078 5.134 1,523,365 -0.14(-2.67%)
Jul 02, 2004 5.238 5.350 5.238 5.275 1,032,232 +0.08(+1.44%)
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.