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 -0.174 (-2.92%)
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 (%)
Nov 30, 2005 3.454 3.464 3.313 3.323 1,506,425 -0.18(-5.09%)
Nov 29, 2005 3.567 3.623 3.454 3.501 1,258,941 -0.14(-3.87%)
Nov 28, 2005 3.661 3.698 3.642 3.642 1,535,297 +0.04(+1.04%)
Nov 25, 2005 3.614 3.642 3.586 3.604 663,189 +0.04(+1.05%)
Nov 23, 2005 3.548 3.623 3.482 3.567 1,504,721 -0.08(-2.06%)
Nov 22, 2005 3.360 3.642 3.351 3.642 3,588,574 +0.29(+8.68%)
Nov 21, 2005 3.116 3.351 3.116 3.351 2,042,837 +0.28(+9.17%)
Nov 18, 2005 3.173 3.201 3.051 3.069 1,296,335 -0.10(-3.25%)
Nov 17, 2005 3.004 3.182 3.004 3.173 1,950,789 +0.21(+6.96%)
Nov 16, 2005 3.004 3.060 2.900 2.966 2,395,579 +0.09(+3.27%)
Nov 15, 2005 3.069 3.126 2.863 2.872 759,072 -0.19(-6.13%)
Nov 14, 2005 3.154 3.154 3.041 3.060 522,348 -0.09(-2.98%)
Nov 11, 2005 3.069 3.163 2.994 3.154 694,724 +0.07(+2.13%)
Nov 10, 2005 3.126 3.163 3.022 3.088 1,054,711 -0.06(-1.79%)
Nov 09, 2005 3.182 3.182 3.079 3.144 1,771,062 -0.01(-0.30%)
Nov 08, 2005 3.088 3.173 3.088 3.154 805,202 +0.02(+0.60%)
Nov 07, 2005 3.116 3.154 3.051 3.135 872,853 +0.02(+0.60%)
Nov 04, 2005 3.229 3.257 3.098 3.116 1,433,661 -0.11(-3.49%)
Nov 03, 2005 3.144 3.285 3.144 3.229 1,208,443 +0.03(+0.88%)
Nov 02, 2005 3.088 3.210 3.060 3.201 1,085,500 +0.16(+5.25%)
Nov 01, 2005 3.191 3.191 3.022 3.041 1,192,782 -0.12(-3.86%)
Oct 31, 2005 3.032 3.163 2.769 3.163 2,270,612 +0.24(+8.36%)
Oct 28, 2005 3.135 3.135 2.825 2.919 2,201,576 -0.23(-7.16%)
Oct 27, 2005 3.417 3.464 2.919 3.144 4,272,965 -0.26(-7.71%)
Oct 26, 2005 3.520 3.661 3.398 3.407 1,507,810 -0.25(-6.92%)
Oct 25, 2005 3.529 3.661 3.529 3.661 1,032,764 +0.16(+4.56%)
Oct 24, 2005 3.435 3.548 3.426 3.501 580,943 +0.08(+2.19%)
Oct 21, 2005 3.370 3.511 3.351 3.426 902,683 +0.06(+1.67%)
Oct 20, 2005 3.529 3.623 3.360 3.370 978,644 -0.23(-6.51%)
Oct 19, 2005 3.417 3.604 3.389 3.604 977,152 +0.10(+2.95%)
Oct 18, 2005 3.745 3.745 3.492 3.501 925,908 -0.21(-5.57%)
Oct 17, 2005 3.755 3.755 3.698 3.708 1,108,192 +0.06(+1.54%)
Oct 14, 2005 3.435 3.661 3.407 3.651 1,273,430 +0.15(+4.29%)
Oct 13, 2005 3.520 3.520 3.426 3.501 1,124,918 -0.07(-1.84%)
Oct 12, 2005 3.764 3.783 3.473 3.567 1,678,695 -0.16(-4.28%)
Oct 11, 2005 3.773 3.811 3.679 3.726 1,333,304 -0.05(-1.24%)
Oct 10, 2005 3.858 3.858 3.717 3.773 1,176,695 -0.06(-1.47%)
Oct 07, 2005 3.830 3.924 3.811 3.830 1,045,549 +0.00(+0.00%)
Oct 06, 2005 3.773 3.877 3.736 3.830 1,347,793 +0.11(+3.03%)
Oct 05, 2005 3.755 3.886 3.679 3.717 1,363,667 -0.02(-0.50%)
Oct 04, 2005 3.989 4.036 3.736 3.736 1,962,188 -0.23(-5.69%)
Oct 03, 2005 4.027 4.074 3.914 3.961 1,064,512 -0.15(-3.65%)
Sep 30, 2005 4.130 4.205 4.036 4.111 1,714,385 -0.02(-0.45%)
Sep 29, 2005 4.102 4.243 4.083 4.130 2,230,021 +0.03(+0.69%)
Sep 28, 2005 4.027 4.102 3.942 4.102 1,209,295 +0.09(+2.34%)
Sep 27, 2005 4.083 4.083 3.858 4.008 1,311,890 -0.08(-1.84%)
Sep 26, 2005 3.783 4.102 3.726 4.083 2,055,834 +0.23(+6.10%)
Sep 23, 2005 3.848 3.858 3.717 3.848 1,086,352 -0.08(-2.15%)
Sep 22, 2005 3.961 3.980 3.755 3.933 2,505,418 -0.02(-0.47%)
Sep 21, 2005 3.745 3.961 3.511 3.952 3,461,370 +0.28(+7.67%)
Sep 20, 2005 3.989 4.196 3.651 3.670 3,707,150 -0.32(-8.00%)
Sep 19, 2005 3.989 4.421 3.943 3.989 4,709,765 -0.17(-4.06%)
Sep 16, 2005 3.745 4.158 3.708 4.158 3,832,969 +0.50(+13.59%)
Sep 15, 2005 3.661 3.745 3.642 3.661 723,808 +0.05(+1.30%)
Sep 14, 2005 3.520 3.614 3.520 3.614 1,407,133 +0.10(+2.94%)
Sep 13, 2005 3.698 3.698 3.501 3.511 724,128 -0.19(-5.08%)
Sep 12, 2005 3.567 3.708 3.520 3.698 814,897 +0.08(+2.34%)
Sep 09, 2005 3.539 3.661 3.520 3.614 1,105,316 +0.12(+3.49%)
Sep 08, 2005 3.407 3.501 3.407 3.492 1,244,878 +0.16(+4.79%)
Sep 07, 2005 3.389 3.426 3.304 3.332 703,673 -0.04(-1.11%)
Sep 06, 2005 3.389 3.389 3.323 3.370 399,192 +0.06(+1.70%)
Sep 02, 2005 3.379 3.426 3.313 3.313 789,648 -0.04(-1.12%)
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.