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

Hecla Mining Company (NY: HL )

4.740 -0.030 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 5.506 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%)
Jul 01, 2004 5.328 5.384 5.206 5.206 771,152 -0.15(-2.81%)
Jun 30, 2004 5.403 5.469 5.300 5.356 1,178,013 +0.01(+0.18%)
Jun 29, 2004 5.347 5.459 5.262 5.347 886,410 -0.08(-1.39%)
Jun 28, 2004 5.525 5.563 5.375 5.422 927,596 -0.07(-1.20%)
Jun 25, 2004 5.534 5.563 5.365 5.487 1,746,214 -0.02(-0.34%)
Jun 24, 2004 5.356 5.534 5.356 5.506 2,268,120 +0.20(+3.72%)
Jun 23, 2004 5.356 5.384 5.187 5.309 1,505,482 -0.05(-0.88%)
Jun 22, 2004 5.403 5.487 5.337 5.356 2,114,337 -0.09(-1.72%)
Jun 21, 2004 5.685 5.704 5.422 5.450 862,890 -0.18(-3.17%)
Jun 18, 2004 5.506 5.722 5.506 5.628 1,437,370 +0.18(+3.28%)
Jun 17, 2004 5.365 5.516 5.262 5.450 975,061 +0.14(+2.65%)
Jun 16, 2004 5.469 5.469 5.253 5.309 1,074,143 -0.16(-2.92%)
Jun 15, 2004 5.440 5.544 5.375 5.469 1,312,960 +0.12(+2.28%)
Jun 14, 2004 5.647 5.666 5.234 5.347 1,499,948 -0.39(-6.87%)
Jun 10, 2004 5.638 5.760 5.610 5.741 1,196,425 +0.12(+2.17%)
Jun 09, 2004 5.873 5.873 5.610 5.619 1,624,784 -0.32(-5.38%)
Jun 08, 2004 5.929 6.014 5.854 5.938 557,345 -0.08(-1.40%)
Jun 07, 2004 5.845 6.042 5.845 6.023 726,986 +0.19(+3.22%)
Jun 04, 2004 5.694 6.051 5.694 5.835 1,095,321 +0.16(+2.81%)
Jun 03, 2004 5.788 5.854 5.657 5.675 1,200,682 -0.10(-1.79%)
Jun 02, 2004 6.014 6.061 5.741 5.779 993,367 -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.