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

Hecla Mining Company (NY: HL )

5.110 +0.060 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2004 6.559 7.028 6.559 6.991 2,362,306 +0.43(+6.59%)
Sep 29, 2004 6.606 6.643 6.361 6.559 1,424,918 -0.01(-0.14%)
Sep 28, 2004 6.436 6.577 6.436 6.568 1,067,651 +0.23(+3.71%)
Sep 27, 2004 6.258 6.371 6.145 6.333 1,085,424 +0.10(+1.66%)
Sep 24, 2004 6.249 6.277 6.155 6.230 657,597 -0.04(-0.60%)
Sep 23, 2004 6.211 6.352 6.183 6.267 1,270,815 +0.13(+2.14%)
Sep 22, 2004 5.985 6.258 5.920 6.136 1,105,857 -0.03(-0.46%)
Sep 21, 2004 5.882 6.164 5.882 6.164 1,140,658 +0.39(+6.67%)
Sep 20, 2004 5.882 5.957 5.760 5.779 658,023 -0.10(-1.76%)
Sep 17, 2004 6.004 6.089 5.873 5.882 995,601 -0.09(-1.57%)
Sep 16, 2004 5.882 6.004 5.854 5.976 619,710 +0.12(+2.09%)
Sep 15, 2004 5.957 5.957 5.835 5.854 618,220 -0.08(-1.42%)
Sep 14, 2004 5.788 5.985 5.760 5.938 906,737 +0.15(+2.60%)
Sep 13, 2004 5.713 5.845 5.666 5.788 621,732 +0.12(+2.16%)
Sep 10, 2004 5.694 5.788 5.657 5.666 688,886 +0.04(+0.67%)
Sep 09, 2004 5.478 5.657 5.478 5.628 608,429 +0.12(+2.22%)
Sep 08, 2004 5.544 5.685 5.497 5.506 673,986 -0.11(-2.01%)
Sep 07, 2004 5.534 5.657 5.459 5.619 805,101 +0.01(+0.17%)
Sep 03, 2004 5.628 5.675 5.459 5.610 824,577 -0.08(-1.32%)
Sep 02, 2004 5.628 5.713 5.591 5.685 590,230 +0.03(+0.50%)
Sep 01, 2004 5.657 5.694 5.563 5.657 670,687 +0.04(+0.67%)
Aug 31, 2004 5.506 5.628 5.469 5.619 823,939 +0.15(+2.75%)
Aug 30, 2004 5.685 5.732 5.450 5.469 1,208,663 -0.16(-2.84%)
Aug 27, 2004 5.581 5.628 5.440 5.628 492,107 +0.07(+1.18%)
Aug 26, 2004 5.534 5.600 5.412 5.563 435,489 +0.04(+0.68%)
Aug 25, 2004 5.403 5.581 5.403 5.525 833,943 +0.17(+3.16%)
Aug 24, 2004 5.450 5.534 5.356 5.356 682,820 -0.27(-4.84%)
Aug 23, 2004 5.675 5.685 5.431 5.628 916,634 -0.06(-0.99%)
Aug 20, 2004 5.591 5.722 5.544 5.685 1,935,224 +0.16(+2.89%)
Aug 19, 2004 5.356 5.722 5.356 5.525 2,193,942 +0.18(+3.34%)
Aug 18, 2004 5.083 5.347 5.083 5.347 637,057 +0.23(+4.40%)
Aug 17, 2004 5.102 5.253 4.980 5.121 658,981 -0.01(-0.18%)
Aug 16, 2004 4.961 5.130 4.933 5.130 907,588 +0.29(+6.02%)
Aug 13, 2004 4.773 4.848 4.698 4.839 1,013,587 +0.14(+3.00%)
Aug 12, 2004 4.736 4.783 4.679 4.698 899,074 -0.04(-0.79%)
Aug 11, 2004 4.811 4.830 4.708 4.736 998,368 -0.17(-3.45%)
Aug 10, 2004 4.858 4.961 4.773 4.905 698,358 +0.08(+1.56%)
Aug 09, 2004 4.858 4.895 4.773 4.830 552,237 -0.08(-1.53%)
Aug 06, 2004 4.792 4.952 4.792 4.905 1,443,330 +0.15(+3.16%)
Aug 05, 2004 4.736 4.848 4.717 4.755 967,931 +0.00(+0.00%)
Aug 04, 2004 4.773 4.886 4.726 4.755 1,235,589 -0.13(-2.69%)
Aug 03, 2004 4.886 5.159 4.698 4.886 1,008,266 -0.01(-0.19%)
Aug 02, 2004 5.168 5.168 4.895 4.895 1,155,877 -0.18(-3.52%)
Jul 30, 2004 5.074 5.149 5.074 5.074 786,796 +0.08(+1.50%)
Jul 29, 2004 4.867 4.999 4.792 4.999 650,041 +0.11(+2.31%)
Jul 28, 2004 4.848 4.980 4.717 4.886 958,246 +0.04(+0.78%)
Jul 27, 2004 4.933 4.933 4.538 4.848 1,693,960 +0.01(+0.19%)
Jul 26, 2004 4.971 5.046 4.755 4.839 1,502,289 -0.17(-3.38%)
Jul 23, 2004 5.168 5.168 5.008 5.008 1,160,240 -0.27(-5.16%)
Jul 22, 2004 5.243 5.337 5.224 5.281 1,096,811 +0.11(+2.18%)
Jul 21, 2004 5.469 5.534 5.168 5.168 1,044,237 -0.38(-6.78%)
Jul 20, 2004 5.563 5.611 5.403 5.544 824,045 +0.01(+0.17%)
Jul 19, 2004 5.657 5.713 5.403 5.534 971,337 -0.12(-2.16%)
Jul 16, 2004 5.713 5.835 5.657 5.657 674,731 -0.06(-0.99%)
Jul 15, 2004 5.638 5.807 5.638 5.713 584,270 +0.08(+1.50%)
Jul 14, 2004 5.901 5.957 5.619 5.628 1,568,698 -0.19(-3.23%)
Jul 13, 2004 5.788 5.835 5.675 5.816 990,067 -0.07(-1.12%)
Jul 12, 2004 5.967 5.985 5.760 5.882 1,234,099 +0.02(+0.32%)
Jul 09, 2004 5.657 5.873 5.657 5.863 1,035,298 +0.09(+1.63%)
Jul 08, 2004 5.572 5.854 5.534 5.769 2,090,497 +0.26(+4.78%)
Jul 07, 2004 5.224 5.506 5.224 5.506 1,246,870 +0.37(+7.13%)
Jul 06, 2004 5.281 5.337 5.083 5.140 1,521,765 -0.14(-2.67%)
Jul 02, 2004 5.243 5.356 5.243 5.281 1,031,147 +0.08(+1.44%)
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.