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

Hecla Mining Company (NY: HL )

5.350 -0.120 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.504 5.627 5.467 5.617 824,212 +0.15(+2.75%)
Aug 30, 2004 5.683 5.730 5.448 5.467 1,209,065 -0.16(-2.84%)
Aug 27, 2004 5.580 5.627 5.439 5.627 492,270 +0.07(+1.18%)
Aug 26, 2004 5.533 5.598 5.410 5.561 435,633 +0.04(+0.68%)
Aug 25, 2004 5.401 5.580 5.401 5.523 834,219 +0.17(+3.16%)
Aug 24, 2004 5.448 5.533 5.354 5.354 683,046 -0.27(-4.84%)
Aug 23, 2004 5.673 5.683 5.429 5.627 916,939 -0.06(-0.99%)
Aug 20, 2004 5.589 5.720 5.542 5.683 1,935,866 +0.16(+2.89%)
Aug 19, 2004 5.354 5.720 5.354 5.523 2,194,670 +0.18(+3.34%)
Aug 18, 2004 5.082 5.345 5.082 5.345 637,269 +0.23(+4.40%)
Aug 17, 2004 5.101 5.251 4.978 5.119 659,199 -0.01(-0.18%)
Aug 16, 2004 4.960 5.129 4.931 5.129 907,890 +0.29(+6.02%)
Aug 13, 2004 4.772 4.847 4.697 4.838 1,013,924 +0.14(+3.00%)
Aug 12, 2004 4.734 4.781 4.678 4.697 899,373 -0.04(-0.79%)
Aug 11, 2004 4.809 4.828 4.706 4.734 998,700 -0.17(-3.45%)
Aug 10, 2004 4.856 4.960 4.772 4.903 698,589 +0.08(+1.56%)
Aug 09, 2004 4.856 4.894 4.772 4.828 552,420 -0.08(-1.53%)
Aug 06, 2004 4.791 4.950 4.791 4.903 1,443,809 +0.15(+3.16%)
Aug 05, 2004 4.734 4.847 4.715 4.753 968,252 +0.00(+0.00%)
Aug 04, 2004 4.772 4.884 4.725 4.753 1,235,999 -0.13(-2.69%)
Aug 03, 2004 4.884 5.157 4.697 4.884 1,008,601 -0.01(-0.19%)
Aug 02, 2004 5.166 5.166 4.894 4.894 1,156,261 -0.18(-3.52%)
Jul 30, 2004 5.072 5.147 5.072 5.072 787,058 +0.08(+1.50%)
Jul 29, 2004 4.866 4.997 4.791 4.997 650,257 +0.11(+2.31%)
Jul 28, 2004 4.847 4.978 4.715 4.884 958,564 +0.04(+0.78%)
Jul 27, 2004 4.931 4.931 4.537 4.847 1,694,522 +0.01(+0.19%)
Jul 26, 2004 4.969 5.044 4.753 4.838 1,502,788 -0.17(-3.38%)
Jul 23, 2004 5.166 5.166 5.007 5.007 1,160,625 -0.27(-5.16%)
Jul 22, 2004 5.241 5.335 5.223 5.279 1,097,175 +0.11(+2.18%)
Jul 21, 2004 5.467 5.533 5.166 5.166 1,044,584 -0.38(-6.78%)
Jul 20, 2004 5.561 5.610 5.401 5.542 824,319 +0.01(+0.17%)
Jul 19, 2004 5.655 5.711 5.401 5.533 971,659 -0.12(-2.16%)
Jul 16, 2004 5.711 5.833 5.655 5.655 674,955 -0.06(-0.99%)
Jul 15, 2004 5.636 5.805 5.636 5.711 584,464 +0.08(+1.50%)
Jul 14, 2004 5.899 5.955 5.617 5.627 1,569,219 -0.19(-3.23%)
Jul 13, 2004 5.786 5.833 5.673 5.814 990,396 -0.07(-1.12%)
Jul 12, 2004 5.965 5.983 5.758 5.880 1,234,509 +0.02(+0.32%)
Jul 09, 2004 5.655 5.871 5.655 5.861 1,035,641 +0.09(+1.63%)
Jul 08, 2004 5.570 5.852 5.533 5.767 2,091,191 +0.26(+4.78%)
Jul 07, 2004 5.223 5.504 5.223 5.504 1,247,284 +0.37(+7.13%)
Jul 06, 2004 5.279 5.335 5.082 5.138 1,522,270 -0.14(-2.67%)
Jul 02, 2004 5.241 5.354 5.241 5.279 1,031,490 +0.08(+1.44%)
Jul 01, 2004 5.326 5.382 5.204 5.204 771,408 -0.15(-2.81%)
Jun 30, 2004 5.401 5.467 5.298 5.354 1,178,404 +0.01(+0.18%)
Jun 29, 2004 5.345 5.457 5.260 5.345 886,704 -0.08(-1.39%)
Jun 28, 2004 5.523 5.561 5.373 5.420 927,904 -0.07(-1.20%)
Jun 25, 2004 5.533 5.561 5.364 5.486 1,746,794 -0.02(-0.34%)
Jun 24, 2004 5.354 5.533 5.354 5.504 2,268,873 +0.20(+3.72%)
Jun 23, 2004 5.354 5.382 5.185 5.307 1,505,981 -0.05(-0.88%)
Jun 22, 2004 5.401 5.486 5.335 5.354 2,115,038 -0.09(-1.72%)
Jun 21, 2004 5.683 5.702 5.420 5.448 863,176 -0.18(-3.17%)
Jun 18, 2004 5.504 5.720 5.504 5.627 1,437,847 +0.18(+3.28%)
Jun 17, 2004 5.364 5.514 5.260 5.448 975,385 +0.14(+2.65%)
Jun 16, 2004 5.467 5.467 5.251 5.307 1,074,499 -0.16(-2.92%)
Jun 15, 2004 5.439 5.542 5.373 5.467 1,313,395 +0.12(+2.28%)
Jun 14, 2004 5.645 5.664 5.232 5.345 1,500,445 -0.39(-6.87%)
Jun 10, 2004 5.636 5.758 5.608 5.739 1,196,822 +0.12(+2.17%)
Jun 09, 2004 5.871 5.871 5.608 5.617 1,625,323 -0.32(-5.38%)
Jun 08, 2004 5.927 6.012 5.852 5.937 557,530 -0.08(-1.40%)
Jun 07, 2004 5.843 6.040 5.843 6.021 727,227 +0.19(+3.22%)
Jun 04, 2004 5.692 6.049 5.692 5.833 1,095,685 +0.16(+2.81%)
Jun 03, 2004 5.786 5.852 5.655 5.673 1,201,080 -0.10(-1.79%)
Jun 02, 2004 6.012 6.059 5.739 5.777 993,696 -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.