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: 6:30 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 (%)
Mar 31, 2005 5.161 5.302 5.123 5.142 912,574 +0.03(+0.55%)
Mar 30, 2005 5.067 5.142 5.029 5.114 686,749 +0.08(+1.68%)
Mar 29, 2005 5.039 5.170 5.020 5.029 961,384 +0.00(+0.00%)
Mar 28, 2005 5.114 5.161 4.983 5.029 874,848 -0.03(-0.56%)
Mar 24, 2005 5.086 5.208 5.029 5.058 1,023,516 -0.08(-1.46%)
Mar 23, 2005 5.114 5.227 5.076 5.133 1,526,108 -0.04(-0.73%)
Mar 22, 2005 5.348 5.452 5.151 5.170 993,569 -0.16(-2.99%)
Mar 21, 2005 5.395 5.405 5.311 5.330 1,170,478 -0.16(-2.91%)
Mar 18, 2005 5.480 5.499 5.442 5.489 1,024,901 +0.01(+0.17%)
Mar 17, 2005 5.517 5.564 5.461 5.480 979,182 -0.10(-1.85%)
Mar 16, 2005 5.536 5.639 5.536 5.583 1,102,379 +0.08(+1.54%)
Mar 15, 2005 5.489 5.517 5.452 5.499 1,068,809 +0.03(+0.51%)
Mar 14, 2005 5.480 5.583 5.442 5.470 1,062,095 -0.09(-1.69%)
Mar 11, 2005 5.621 5.724 5.546 5.564 934,635 -0.06(-1.00%)
Mar 10, 2005 5.714 5.714 5.536 5.621 897,121 -0.08(-1.48%)
Mar 09, 2005 5.583 5.836 5.583 5.705 1,920,637 +0.08(+1.33%)
Mar 08, 2005 5.320 5.639 5.320 5.630 2,374,527 +0.41(+7.91%)
Mar 07, 2005 5.311 5.339 5.208 5.217 639,750 -0.09(-1.77%)
Mar 04, 2005 5.180 5.330 5.180 5.311 1,051,970 +0.21(+4.04%)
Mar 03, 2005 5.180 5.227 5.076 5.105 776,375 -0.08(-1.45%)
Mar 02, 2005 5.114 5.330 5.114 5.180 873,889 +0.01(+0.18%)
Mar 01, 2005 5.292 5.292 5.114 5.170 1,145,860 -0.12(-2.30%)
Feb 28, 2005 5.339 5.395 5.273 5.292 967,885 -0.03(-0.53%)
Feb 25, 2005 5.302 5.395 5.255 5.320 872,930 +0.00(+0.00%)
Feb 24, 2005 5.489 5.489 5.283 5.320 1,354,208 -0.21(-3.74%)
Feb 23, 2005 5.536 5.536 5.377 5.527 912,468 -0.05(-0.84%)
Feb 22, 2005 5.564 5.583 5.442 5.574 1,696,410 +0.17(+3.12%)
Feb 18, 2005 5.414 5.489 5.358 5.405 537,015 -0.01(-0.17%)
Feb 17, 2005 5.367 5.508 5.367 5.414 746,855 -0.01(-0.17%)
Feb 16, 2005 5.283 5.442 5.255 5.424 653,178 +0.11(+2.12%)
Feb 15, 2005 5.517 5.517 5.302 5.311 1,110,905 -0.23(-4.23%)
Feb 14, 2005 5.583 5.583 5.452 5.546 1,099,928 +0.10(+1.90%)
Feb 11, 2005 5.208 5.442 5.208 5.442 1,831,970 +0.28(+5.45%)
Feb 10, 2005 5.011 5.161 4.992 5.161 1,589,092 +0.23(+4.56%)
Feb 09, 2005 4.889 4.992 4.832 4.936 1,072,645 +0.07(+1.35%)
Feb 08, 2005 4.795 4.917 4.673 4.870 1,539,004 +0.06(+1.17%)
Feb 07, 2005 5.029 5.087 4.814 4.814 957,015 -0.23(-4.47%)
Feb 04, 2005 5.076 5.105 4.992 5.039 712,006 -0.04(-0.74%)
Feb 03, 2005 5.105 5.105 5.029 5.076 975,452 -0.13(-2.52%)
Feb 02, 2005 5.198 5.227 5.095 5.208 756,553 +0.05(+0.91%)
Feb 01, 2005 5.189 5.227 5.123 5.161 739,502 -0.03(-0.54%)
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%)
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.