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

Hecla Mining Company (NY: HL )

6.800 -0.380 (-5.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2005 5.134 5.152 5.050 5.152 726,500 +0.02(+0.36%)
Jan 28, 2005 5.264 5.283 5.115 5.134 735,515 -0.17(-3.16%)
Jan 27, 2005 5.190 5.311 5.171 5.302 485,120 +0.05(+0.89%)
Jan 26, 2005 5.199 5.274 5.162 5.255 655,449 +0.19(+3.68%)
Jan 25, 2005 5.283 5.283 5.069 5.069 993,638 -0.23(-4.39%)
Jan 24, 2005 5.348 5.423 5.246 5.302 1,212,909 -0.01(-0.18%)
Jan 21, 2005 5.115 5.339 5.115 5.311 1,227,183 +0.20(+4.01%)
Jan 20, 2005 5.087 5.190 5.041 5.106 806,674 +0.00(+0.00%)
Jan 19, 2005 5.255 5.311 5.069 5.106 922,373 -0.09(-1.79%)
Jan 18, 2005 5.050 5.255 5.022 5.199 970,348 +0.15(+2.95%)
Jan 14, 2005 5.013 5.078 5.003 5.050 680,456 -0.07(-1.28%)
Jan 13, 2005 5.125 5.199 5.087 5.115 1,450,854 -0.08(-1.61%)
Jan 12, 2005 5.385 5.441 5.171 5.199 1,450,317 -0.11(-2.11%)
Jan 11, 2005 5.339 5.423 5.274 5.311 1,026,051 +0.10(+1.97%)
Jan 10, 2005 5.143 5.320 5.134 5.208 1,095,063 +0.16(+3.14%)
Jan 07, 2005 5.143 5.190 5.050 5.050 949,097 -0.02(-0.37%)
Jan 06, 2005 5.190 5.246 5.059 5.069 1,350,073 -0.10(-1.98%)
Jan 05, 2005 5.227 5.311 5.171 5.171 1,083,257 -0.04(-0.72%)
Jan 04, 2005 5.264 5.311 5.162 5.208 1,618,500 -0.05(-0.89%)
Jan 03, 2005 5.413 5.413 5.227 5.255 1,221,280 -0.18(-3.26%)
Dec 31, 2004 5.432 5.553 5.404 5.432 708,791 +0.00(+0.00%)
Dec 30, 2004 5.423 5.581 5.423 5.432 1,054,922 +0.02(+0.34%)
Dec 29, 2004 5.451 5.488 5.339 5.413 1,093,775 -0.14(-2.52%)
Dec 28, 2004 5.637 5.656 5.432 5.553 905,522 -0.10(-1.81%)
Dec 27, 2004 5.637 5.665 5.590 5.656 757,947 +0.07(+1.34%)
Dec 23, 2004 5.497 5.590 5.451 5.581 1,246,931 +0.13(+2.39%)
Dec 22, 2004 5.479 5.507 5.292 5.451 1,034,745 +0.05(+0.86%)
Dec 21, 2004 5.404 5.413 5.348 5.404 614,128 +0.05(+0.87%)
Dec 20, 2004 5.432 5.534 5.357 5.357 1,102,683 +0.01(+0.17%)
Dec 17, 2004 5.283 5.385 5.274 5.348 1,150,551 +0.08(+1.59%)
Dec 16, 2004 5.581 5.618 5.264 5.264 2,027,418 -0.32(-5.68%)
Dec 15, 2004 5.628 5.730 5.525 5.581 2,130,452 +0.11(+2.04%)
Dec 14, 2004 5.609 5.656 5.432 5.469 1,775,949 -0.16(-2.81%)
Dec 13, 2004 5.264 5.646 5.264 5.628 2,335,662 +0.41(+7.86%)
Dec 10, 2004 5.125 5.367 5.125 5.218 1,344,170 +0.05(+0.90%)
Dec 09, 2004 5.218 5.311 5.115 5.171 1,779,706 -0.13(-2.46%)
Dec 08, 2004 5.125 5.311 4.938 5.302 4,138,229 -0.04(-0.70%)
Dec 07, 2004 5.674 5.684 5.329 5.339 1,382,701 -0.34(-5.91%)
Dec 06, 2004 5.553 5.684 5.311 5.674 2,518,656 +0.03(+0.50%)
Dec 03, 2004 5.814 5.870 5.497 5.646 3,185,160 -0.17(-2.88%)
Dec 02, 2004 6.243 6.280 5.730 5.814 2,554,074 -0.47(-7.42%)
Dec 01, 2004 6.382 6.429 6.233 6.280 1,584,584 -0.05(-0.74%)
Nov 30, 2004 6.615 6.639 6.205 6.326 1,718,743 -0.24(-3.69%)
Nov 29, 2004 6.429 6.578 6.317 6.569 1,695,346 +0.14(+2.17%)
Nov 26, 2004 6.308 6.457 6.271 6.429 648,151 +0.17(+2.68%)
Nov 24, 2004 6.187 6.271 6.159 6.261 1,226,432 +0.10(+1.66%)
Nov 23, 2004 6.196 6.196 6.066 6.159 1,109,230 -0.01(-0.15%)
Nov 22, 2004 6.066 6.196 6.019 6.168 1,114,811 +0.09(+1.53%)
Nov 19, 2004 6.056 6.243 6.056 6.075 1,491,531 +0.04(+0.62%)
Nov 18, 2004 6.168 6.196 6.010 6.038 1,311,650 -0.20(-3.28%)
Nov 17, 2004 6.494 6.503 6.187 6.243 2,082,906 -0.07(-1.18%)
Nov 16, 2004 6.382 6.513 6.317 6.317 1,472,427 -0.06(-0.88%)
Nov 15, 2004 6.550 6.587 6.354 6.373 1,380,876 -0.15(-2.29%)
Nov 12, 2004 6.559 6.746 6.476 6.522 1,942,629 -0.04(-0.57%)
Nov 11, 2004 6.634 6.662 6.522 6.559 964,875 -0.06(-0.85%)
Nov 10, 2004 6.541 6.718 6.522 6.615 1,249,937 -0.06(-0.84%)
Nov 09, 2004 6.522 6.764 6.522 6.671 1,357,801 +0.11(+1.70%)
Nov 08, 2004 6.680 6.802 6.541 6.559 1,275,910 -0.13(-1.95%)
Nov 05, 2004 6.345 6.727 6.336 6.690 1,726,686 +0.32(+4.97%)
Nov 04, 2004 6.336 6.606 6.271 6.373 2,206,977 +0.21(+3.48%)
Nov 03, 2004 6.112 6.168 6.019 6.159 986,447 +0.20(+3.28%)
Nov 02, 2004 6.010 6.084 5.795 5.963 1,416,938 -0.15(-2.44%)
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.