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 (%)
Oct 29, 2004 6.277 6.399 6.071 6.324 1,725,291 +0.15(+2.43%)
Oct 28, 2004 6.315 6.381 6.137 6.174 1,271,189 -0.12(-1.94%)
Oct 27, 2004 6.531 6.559 6.268 6.296 1,082,024 -0.14(-2.19%)
Oct 26, 2004 6.503 6.550 6.390 6.437 1,447,458 -0.13(-2.00%)
Oct 25, 2004 6.643 6.756 6.540 6.568 2,217,653 +0.18(+2.79%)
Oct 22, 2004 6.578 6.615 6.390 6.390 1,073,711 -0.17(-2.58%)
Oct 21, 2004 6.540 6.653 6.475 6.559 997,832 +0.03(+0.43%)
Oct 20, 2004 6.334 6.559 6.334 6.531 1,561,490 +0.31(+4.98%)
Oct 19, 2004 6.456 6.512 6.202 6.221 787,992 -0.14(-2.21%)
Oct 18, 2004 6.456 6.484 6.231 6.362 870,052 -0.05(-0.73%)
Oct 15, 2004 6.399 6.521 6.353 6.409 1,329,270 +0.03(+0.44%)
Oct 14, 2004 6.334 6.512 6.334 6.381 791,082 +0.07(+1.04%)
Oct 13, 2004 6.306 6.428 6.127 6.315 1,937,369 -0.18(-2.75%)
Oct 12, 2004 6.568 6.690 6.381 6.493 1,148,524 -0.36(-5.21%)
Oct 11, 2004 6.906 6.906 6.662 6.850 1,020,212 -0.05(-0.68%)
Oct 08, 2004 7.038 7.038 6.897 6.897 1,111,224 +0.14(+2.08%)
Oct 07, 2004 6.981 7.009 6.747 6.756 768,915 -0.22(-3.10%)
Oct 06, 2004 6.916 6.972 6.728 6.972 1,129,768 +0.08(+1.23%)
Oct 05, 2004 6.822 7.028 6.728 6.887 1,095,665 +0.16(+2.37%)
Oct 04, 2004 6.615 6.840 6.475 6.728 1,311,046 -0.19(-2.71%)
Oct 01, 2004 6.869 6.981 6.718 6.916 1,212,894 -0.07(-0.94%)
Sep 30, 2004 6.550 7.019 6.550 6.981 2,365,575 +0.43(+6.59%)
Sep 29, 2004 6.596 6.634 6.353 6.550 1,426,890 -0.01(-0.14%)
Sep 28, 2004 6.428 6.568 6.428 6.559 1,069,128 +0.23(+3.71%)
Sep 27, 2004 6.249 6.362 6.137 6.324 1,086,926 +0.10(+1.66%)
Sep 24, 2004 6.240 6.268 6.146 6.221 658,507 -0.04(-0.60%)
Sep 23, 2004 6.202 6.343 6.174 6.259 1,272,574 +0.13(+2.14%)
Sep 22, 2004 5.977 6.249 5.912 6.127 1,107,388 -0.03(-0.46%)
Sep 21, 2004 5.874 6.155 5.874 6.155 1,142,237 +0.38(+6.67%)
Sep 20, 2004 5.874 5.949 5.752 5.771 658,933 -0.10(-1.76%)
Sep 17, 2004 5.996 6.080 5.865 5.874 996,979 -0.09(-1.57%)
Sep 16, 2004 5.874 5.996 5.846 5.968 620,567 +0.12(+2.09%)
Sep 15, 2004 5.949 5.949 5.827 5.846 619,075 -0.08(-1.42%)
Sep 14, 2004 5.780 5.977 5.752 5.930 907,992 +0.15(+2.60%)
Sep 13, 2004 5.705 5.836 5.658 5.780 622,592 +0.12(+2.16%)
Sep 10, 2004 5.686 5.780 5.649 5.658 689,839 +0.04(+0.67%)
Sep 09, 2004 5.470 5.649 5.470 5.621 609,271 +0.12(+2.22%)
Sep 08, 2004 5.536 5.677 5.489 5.499 674,919 -0.11(-2.01%)
Sep 07, 2004 5.527 5.649 5.452 5.611 806,216 +0.01(+0.17%)
Sep 03, 2004 5.621 5.668 5.452 5.602 825,718 -0.08(-1.32%)
Sep 02, 2004 5.621 5.705 5.583 5.677 591,047 +0.03(+0.50%)
Sep 01, 2004 5.649 5.686 5.555 5.649 671,615 +0.04(+0.67%)
Aug 31, 2004 5.499 5.621 5.461 5.611 825,079 +0.15(+2.75%)
Aug 30, 2004 5.677 5.724 5.442 5.461 1,210,336 -0.16(-2.84%)
Aug 27, 2004 5.574 5.621 5.433 5.621 492,788 +0.07(+1.18%)
Aug 26, 2004 5.527 5.592 5.405 5.555 436,092 +0.04(+0.68%)
Aug 25, 2004 5.395 5.574 5.395 5.517 835,097 +0.17(+3.16%)
Aug 24, 2004 5.442 5.527 5.348 5.348 683,765 -0.27(-4.84%)
Aug 23, 2004 5.668 5.677 5.424 5.621 917,903 -0.06(-0.99%)
Aug 20, 2004 5.583 5.714 5.536 5.677 1,937,902 +0.16(+2.89%)
Aug 19, 2004 5.348 5.714 5.348 5.517 2,196,978 +0.18(+3.34%)
Aug 18, 2004 5.076 5.339 5.076 5.339 637,939 +0.23(+4.40%)
Aug 17, 2004 5.095 5.245 4.973 5.114 659,892 -0.01(-0.18%)
Aug 16, 2004 4.954 5.123 4.926 5.123 908,844 +0.29(+6.02%)
Aug 13, 2004 4.767 4.842 4.692 4.832 1,014,990 +0.14(+3.00%)
Aug 12, 2004 4.729 4.776 4.673 4.692 900,319 -0.04(-0.79%)
Aug 11, 2004 4.804 4.823 4.701 4.729 999,750 -0.17(-3.45%)
Aug 10, 2004 4.851 4.954 4.767 4.898 699,324 +0.08(+1.56%)
Aug 09, 2004 4.851 4.889 4.767 4.823 553,001 -0.08(-1.53%)
Aug 06, 2004 4.785 4.945 4.785 4.898 1,445,327 +0.15(+3.16%)
Aug 05, 2004 4.729 4.842 4.710 4.748 969,270 +0.00(+0.00%)
Aug 04, 2004 4.767 4.879 4.720 4.748 1,237,299 -0.13(-2.69%)
Aug 03, 2004 4.879 5.151 4.692 4.879 1,009,661 -0.01(-0.19%)
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.