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

Hecla Mining Company (NY: HL )

5.770 -0.170 (-2.86%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 5.170 5.189 5.086 5.189 721,384 +0.02(+0.36%)
Jan 28, 2005 5.302 5.320 5.151 5.170 730,336 -0.17(-3.16%)
Jan 27, 2005 5.227 5.348 5.208 5.339 481,704 +0.05(+0.89%)
Jan 26, 2005 5.236 5.311 5.198 5.292 650,834 +0.19(+3.68%)
Jan 25, 2005 5.320 5.320 5.105 5.105 986,642 -0.23(-4.39%)
Jan 24, 2005 5.386 5.461 5.283 5.339 1,204,368 -0.01(-0.18%)
Jan 21, 2005 5.151 5.377 5.151 5.348 1,218,542 +0.21(+4.01%)
Jan 20, 2005 5.123 5.227 5.076 5.142 800,994 +0.00(+0.00%)
Jan 19, 2005 5.292 5.348 5.105 5.142 915,878 -0.09(-1.79%)
Jan 18, 2005 5.086 5.292 5.058 5.236 963,516 +0.15(+2.95%)
Jan 14, 2005 5.048 5.114 5.039 5.086 675,665 -0.07(-1.27%)
Jan 13, 2005 5.161 5.236 5.123 5.151 1,440,638 -0.08(-1.61%)
Jan 12, 2005 5.424 5.480 5.208 5.236 1,440,105 -0.11(-2.11%)
Jan 11, 2005 5.377 5.461 5.311 5.348 1,018,826 +0.10(+1.97%)
Jan 10, 2005 5.180 5.358 5.170 5.245 1,087,352 +0.16(+3.14%)
Jan 07, 2005 5.180 5.227 5.086 5.086 942,414 -0.02(-0.37%)
Jan 06, 2005 5.227 5.283 5.095 5.105 1,340,567 -0.10(-1.98%)
Jan 05, 2005 5.264 5.348 5.208 5.208 1,075,629 -0.04(-0.72%)
Jan 04, 2005 5.302 5.348 5.198 5.245 1,607,103 -0.05(-0.89%)
Jan 03, 2005 5.452 5.452 5.264 5.292 1,212,681 -0.18(-3.26%)
Dec 31, 2004 5.470 5.592 5.442 5.470 703,800 +0.00(+0.00%)
Dec 30, 2004 5.461 5.621 5.461 5.470 1,047,494 +0.02(+0.34%)
Dec 29, 2004 5.489 5.527 5.377 5.452 1,086,073 -0.14(-2.52%)
Dec 28, 2004 5.677 5.696 5.470 5.592 899,146 -0.10(-1.81%)
Dec 27, 2004 5.677 5.705 5.630 5.696 752,610 +0.08(+1.34%)
Dec 23, 2004 5.536 5.630 5.489 5.621 1,238,151 +0.13(+2.39%)
Dec 22, 2004 5.517 5.546 5.330 5.489 1,027,459 +0.05(+0.86%)
Dec 21, 2004 5.442 5.452 5.386 5.442 609,804 +0.05(+0.87%)
Dec 20, 2004 5.470 5.574 5.395 5.395 1,094,919 +0.01(+0.17%)
Dec 17, 2004 5.320 5.424 5.311 5.386 1,142,450 +0.08(+1.59%)
Dec 16, 2004 5.621 5.658 5.302 5.302 2,013,142 -0.32(-5.68%)
Dec 15, 2004 5.668 5.771 5.564 5.621 2,115,451 +0.11(+2.04%)
Dec 14, 2004 5.649 5.696 5.470 5.508 1,763,444 -0.16(-2.81%)
Dec 13, 2004 5.302 5.686 5.302 5.668 2,319,216 +0.41(+7.86%)
Dec 10, 2004 5.161 5.405 5.161 5.255 1,334,705 +0.05(+0.90%)
Dec 09, 2004 5.255 5.348 5.151 5.208 1,767,174 -0.13(-2.46%)
Dec 08, 2004 5.161 5.348 4.973 5.339 4,109,090 -0.04(-0.70%)
Dec 07, 2004 5.714 5.724 5.367 5.377 1,372,965 -0.34(-5.91%)
Dec 06, 2004 5.592 5.724 5.348 5.714 2,500,921 +0.03(+0.50%)
Dec 03, 2004 5.855 5.912 5.536 5.686 3,162,732 -0.17(-2.88%)
Dec 02, 2004 6.287 6.324 5.771 5.855 2,536,090 -0.47(-7.42%)
Dec 01, 2004 6.428 6.475 6.277 6.324 1,573,426 -0.05(-0.74%)
Nov 30, 2004 6.662 6.686 6.249 6.371 1,706,641 -0.24(-3.69%)
Nov 29, 2004 6.475 6.625 6.362 6.615 1,683,408 +0.14(+2.17%)
Nov 26, 2004 6.353 6.503 6.315 6.475 643,587 +0.17(+2.68%)
Nov 24, 2004 6.231 6.315 6.202 6.306 1,217,796 +0.10(+1.66%)
Nov 23, 2004 6.240 6.240 6.109 6.202 1,101,420 -0.01(-0.15%)
Nov 22, 2004 6.109 6.240 6.062 6.212 1,106,961 +0.09(+1.53%)
Nov 19, 2004 6.099 6.287 6.099 6.118 1,481,029 +0.04(+0.62%)
Nov 18, 2004 6.212 6.240 6.052 6.080 1,302,414 -0.21(-3.28%)
Nov 17, 2004 6.540 6.550 6.231 6.287 2,068,239 -0.08(-1.18%)
Nov 16, 2004 6.428 6.559 6.362 6.362 1,462,059 -0.06(-0.88%)
Nov 15, 2004 6.596 6.634 6.399 6.418 1,371,153 -0.15(-2.29%)
Nov 12, 2004 6.606 6.794 6.521 6.568 1,928,950 -0.04(-0.57%)
Nov 11, 2004 6.681 6.709 6.568 6.606 958,080 -0.06(-0.85%)
Nov 10, 2004 6.587 6.765 6.568 6.662 1,241,135 -0.06(-0.84%)
Nov 09, 2004 6.568 6.812 6.568 6.718 1,348,240 +0.11(+1.70%)
Nov 08, 2004 6.728 6.850 6.587 6.606 1,266,926 -0.13(-1.95%)
Nov 05, 2004 6.390 6.775 6.381 6.737 1,714,527 +0.32(+4.97%)
Nov 04, 2004 6.381 6.653 6.315 6.418 2,191,437 +0.22(+3.48%)
Nov 03, 2004 6.155 6.212 6.062 6.202 979,501 +0.20(+3.28%)
Nov 02, 2004 6.052 6.127 5.836 6.005 1,406,961 -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.