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 (%)
Aug 31, 2004 5.500 5.622 5.463 5.613 824,805 +0.15(+2.75%)
Aug 30, 2004 5.679 5.726 5.444 5.463 1,209,934 -0.16(-2.84%)
Aug 27, 2004 5.576 5.622 5.435 5.622 492,624 +0.07(+1.18%)
Aug 26, 2004 5.529 5.594 5.407 5.557 435,947 +0.04(+0.68%)
Aug 25, 2004 5.397 5.576 5.397 5.519 834,819 +0.17(+3.16%)
Aug 24, 2004 5.444 5.529 5.350 5.350 683,538 -0.27(-4.84%)
Aug 23, 2004 5.669 5.679 5.425 5.622 917,598 -0.06(-0.99%)
Aug 20, 2004 5.585 5.716 5.538 5.679 1,937,259 +0.16(+2.89%)
Aug 19, 2004 5.350 5.716 5.350 5.519 2,196,249 +0.18(+3.34%)
Aug 18, 2004 5.078 5.341 5.078 5.341 637,727 +0.23(+4.40%)
Aug 17, 2004 5.097 5.247 4.975 5.116 659,673 -0.01(-0.18%)
Aug 16, 2004 4.956 5.125 4.928 5.125 908,543 +0.29(+6.02%)
Aug 13, 2004 4.768 4.843 4.693 4.834 1,014,653 +0.14(+3.00%)
Aug 12, 2004 4.731 4.778 4.674 4.693 900,020 -0.04(-0.79%)
Aug 11, 2004 4.806 4.825 4.703 4.731 999,418 -0.17(-3.45%)
Aug 10, 2004 4.853 4.956 4.768 4.900 699,092 +0.08(+1.56%)
Aug 09, 2004 4.853 4.890 4.768 4.825 552,817 -0.08(-1.53%)
Aug 06, 2004 4.787 4.947 4.787 4.900 1,444,847 +0.15(+3.16%)
Aug 05, 2004 4.731 4.843 4.712 4.750 968,949 +0.00(+0.00%)
Aug 04, 2004 4.768 4.881 4.721 4.750 1,236,888 -0.13(-2.69%)
Aug 03, 2004 4.881 5.153 4.693 4.881 1,009,326 -0.01(-0.19%)
Aug 02, 2004 5.163 5.163 4.890 4.890 1,157,092 -0.18(-3.52%)
Jul 30, 2004 5.069 5.144 5.069 5.069 787,624 +0.08(+1.50%)
Jul 29, 2004 4.862 4.994 4.787 4.994 650,724 +0.11(+2.31%)
Jul 28, 2004 4.843 4.975 4.712 4.881 959,254 +0.04(+0.78%)
Jul 27, 2004 4.928 4.928 4.534 4.843 1,695,741 +0.01(+0.19%)
Jul 26, 2004 4.965 5.041 4.750 4.834 1,503,869 -0.17(-3.38%)
Jul 23, 2004 5.163 5.163 5.003 5.003 1,161,460 -0.27(-5.16%)
Jul 22, 2004 5.238 5.332 5.219 5.275 1,097,965 +0.11(+2.18%)
Jul 21, 2004 5.463 5.529 5.163 5.163 1,045,335 -0.38(-6.78%)
Jul 20, 2004 5.557 5.606 5.397 5.538 824,912 +0.01(+0.17%)
Jul 19, 2004 5.651 5.707 5.397 5.529 972,358 -0.12(-2.16%)
Jul 16, 2004 5.707 5.829 5.651 5.651 675,441 -0.06(-0.99%)
Jul 15, 2004 5.632 5.801 5.632 5.707 584,885 +0.08(+1.50%)
Jul 14, 2004 5.895 5.951 5.613 5.622 1,570,347 -0.19(-3.23%)
Jul 13, 2004 5.782 5.829 5.669 5.810 991,108 -0.07(-1.12%)
Jul 12, 2004 5.960 5.979 5.754 5.876 1,235,397 +0.02(+0.32%)
Jul 09, 2004 5.651 5.867 5.651 5.857 1,036,386 +0.09(+1.63%)
Jul 08, 2004 5.566 5.848 5.529 5.763 2,092,696 +0.26(+4.78%)
Jul 07, 2004 5.219 5.500 5.219 5.500 1,248,181 +0.37(+7.13%)
Jul 06, 2004 5.275 5.332 5.078 5.134 1,523,365 -0.14(-2.67%)
Jul 02, 2004 5.238 5.350 5.238 5.275 1,032,232 +0.08(+1.44%)
Jul 01, 2004 5.322 5.378 5.200 5.200 771,963 -0.15(-2.81%)
Jun 30, 2004 5.397 5.463 5.294 5.350 1,179,252 +0.01(+0.18%)
Jun 29, 2004 5.341 5.454 5.256 5.341 887,342 -0.08(-1.39%)
Jun 28, 2004 5.519 5.557 5.369 5.416 928,572 -0.07(-1.20%)
Jun 25, 2004 5.529 5.557 5.360 5.482 1,748,050 -0.02(-0.34%)
Jun 24, 2004 5.350 5.529 5.350 5.500 2,270,505 +0.20(+3.72%)
Jun 23, 2004 5.350 5.378 5.181 5.303 1,507,065 -0.05(-0.88%)
Jun 22, 2004 5.397 5.482 5.332 5.350 2,116,560 -0.09(-1.72%)
Jun 21, 2004 5.679 5.698 5.416 5.444 863,797 -0.18(-3.17%)
Jun 18, 2004 5.500 5.716 5.500 5.622 1,438,881 +0.18(+3.28%)
Jun 17, 2004 5.360 5.510 5.256 5.444 976,087 +0.14(+2.65%)
Jun 16, 2004 5.463 5.463 5.247 5.303 1,075,272 -0.16(-2.92%)
Jun 15, 2004 5.435 5.538 5.369 5.463 1,314,340 +0.12(+2.28%)
Jun 14, 2004 5.641 5.660 5.228 5.341 1,501,525 -0.39(-6.87%)
Jun 10, 2004 5.632 5.754 5.604 5.735 1,197,683 +0.12(+2.17%)
Jun 09, 2004 5.867 5.867 5.604 5.613 1,626,492 -0.32(-5.38%)
Jun 08, 2004 5.923 6.007 5.848 5.932 557,931 -0.08(-1.40%)
Jun 07, 2004 5.838 6.035 5.838 6.017 727,750 +0.19(+3.22%)
Jun 04, 2004 5.688 6.045 5.688 5.829 1,096,473 +0.16(+2.81%)
Jun 03, 2004 5.782 5.848 5.651 5.669 1,201,944 -0.10(-1.79%)
Jun 02, 2004 6.007 6.054 5.735 5.773 994,411 -0.22(-3.61%)
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.