Skip to main content

Hecla Mining Company (NY: HL )

4.800 +0.310 (+6.90%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 5.241 5.523 5.166 5.392 1,889,450 +0.14(+2.68%)
Sep 28, 2006 5.288 5.354 5.194 5.251 1,340,649 +0.00(+0.00%)
Sep 27, 2006 5.016 5.251 5.016 5.251 1,856,128 +0.25(+5.08%)
Sep 26, 2006 4.969 5.016 4.922 4.997 1,445,512 +0.05(+0.95%)
Sep 25, 2006 4.913 5.016 4.791 4.950 1,310,202 +0.04(+0.76%)
Sep 22, 2006 5.044 5.072 4.884 4.913 1,398,457 -0.07(-1.32%)
Sep 21, 2006 4.978 5.054 4.913 4.978 1,826,851 +0.06(+1.15%)
Sep 20, 2006 5.054 5.063 4.903 4.922 1,598,921 -0.05(-0.95%)
Sep 19, 2006 5.223 5.241 4.913 4.969 1,835,368 -0.29(-5.54%)
Sep 18, 2006 5.157 5.270 4.997 5.260 1,403,567 +0.28(+5.66%)
Sep 15, 2006 4.969 5.091 4.838 4.978 2,696,203 +0.04(+0.76%)
Sep 14, 2006 5.204 5.241 4.894 4.941 1,528,231 -0.26(-5.05%)
Sep 13, 2006 5.091 5.232 5.091 5.204 1,298,704 +0.15(+2.97%)
Sep 12, 2006 5.129 5.223 5.025 5.054 1,859,641 -0.02(-0.37%)
Sep 11, 2006 5.392 5.542 4.969 5.072 3,209,979 -0.59(-10.45%)
Sep 08, 2006 5.608 5.673 5.467 5.664 1,478,089 -0.06(-0.99%)
Sep 07, 2006 6.040 6.068 5.683 5.720 1,951,197 -0.36(-5.87%)
Sep 06, 2006 6.077 6.143 6.068 6.077 1,709,852 -0.04(-0.61%)
Sep 05, 2006 6.218 6.246 6.068 6.115 2,049,353 +0.02(+0.31%)
Sep 01, 2006 6.115 6.115 5.974 6.096 1,522,908 -0.02(-0.31%)
Aug 31, 2006 5.852 6.171 5.852 6.115 3,018,883 +0.35(+6.03%)
Aug 30, 2006 5.833 5.833 5.683 5.767 1,328,300 +0.03(+0.49%)
Aug 29, 2006 5.580 5.739 5.467 5.739 1,322,657 +0.15(+2.69%)
Aug 28, 2006 5.739 5.739 5.561 5.589 1,099,837 -0.15(-2.62%)
Aug 25, 2006 5.655 5.805 5.636 5.739 851,998 +0.08(+1.50%)
Aug 24, 2006 5.711 5.720 5.570 5.655 973,575 +0.04(+0.67%)
Aug 23, 2006 5.880 5.946 5.617 5.617 1,876,781 -0.24(-4.17%)
Aug 22, 2006 5.702 5.871 5.617 5.861 1,729,121 +0.10(+1.79%)
Aug 21, 2006 5.495 5.758 5.495 5.758 1,624,578 +0.32(+5.87%)
Aug 18, 2006 5.457 5.542 5.270 5.439 1,480,857 +0.01(+0.17%)
Aug 17, 2006 5.580 5.608 5.429 5.429 1,331,174 -0.15(-2.69%)
Aug 16, 2006 5.570 5.711 5.542 5.580 2,020,076 +0.08(+1.37%)
Aug 15, 2006 5.354 5.514 5.326 5.504 1,221,733 +0.20(+3.72%)
Aug 14, 2006 5.298 5.420 5.223 5.307 1,239,193 +0.01(+0.18%)
Aug 11, 2006 5.401 5.467 5.270 5.298 1,069,709 -0.08(-1.40%)
Aug 10, 2006 5.354 5.429 5.317 5.373 1,335,007 -0.03(-0.52%)
Aug 09, 2006 5.514 5.561 5.373 5.401 1,501,191 +0.03(+0.52%)
Aug 08, 2006 5.448 5.523 5.373 5.373 1,131,775 -0.08(-1.55%)
Aug 07, 2006 5.514 5.580 5.392 5.457 1,429,650 -0.05(-0.85%)
Aug 04, 2006 5.589 5.636 5.401 5.504 1,787,674 +0.01(+0.17%)
Aug 03, 2006 5.335 5.495 5.307 5.495 1,995,803 +0.05(+0.86%)
Aug 02, 2006 5.420 5.617 5.166 5.448 4,087,208 +0.39(+7.61%)
Aug 01, 2006 4.969 5.072 4.894 5.063 1,378,975 +0.12(+2.47%)
Jul 31, 2006 5.044 5.101 4.931 4.941 1,432,418 -0.08(-1.68%)
Jul 28, 2006 4.875 5.054 4.875 5.025 1,100,156 +0.20(+4.09%)
Jul 27, 2006 5.035 5.072 4.791 4.828 1,129,007 -0.11(-2.28%)
Jul 26, 2006 4.847 5.016 4.781 4.941 1,472,659 +0.04(+0.77%)
Jul 25, 2006 4.744 4.931 4.668 4.903 1,318,293 +0.23(+4.82%)
Jul 24, 2006 4.574 4.687 4.481 4.678 1,458,394 +0.11(+2.47%)
Jul 21, 2006 4.518 4.687 4.518 4.565 1,416,874 +0.00(+0.00%)
Jul 20, 2006 4.819 4.884 4.565 4.565 2,009,643 -0.24(-5.08%)
Jul 19, 2006 4.697 4.856 4.603 4.809 1,111,334 +0.17(+3.64%)
Jul 18, 2006 4.715 4.725 4.518 4.640 1,416,661 -0.05(-1.00%)
Jul 17, 2006 4.894 4.922 4.650 4.687 1,448,174 -0.27(-5.49%)
Jul 14, 2006 4.941 4.997 4.875 4.960 1,492,567 +0.08(+1.54%)
Jul 13, 2006 4.988 5.063 4.866 4.884 1,461,694 -0.18(-3.53%)
Jul 12, 2006 5.091 5.213 5.044 5.063 2,740,916 +0.04(+0.75%)
Jul 11, 2006 4.838 5.035 4.781 5.025 1,418,471 +0.23(+4.70%)
Jul 10, 2006 4.838 4.903 4.762 4.800 1,235,786 -0.13(-2.67%)
Jul 07, 2006 5.025 5.063 4.922 4.931 1,550,907 -0.05(-0.94%)
Jul 06, 2006 4.950 5.025 4.875 4.978 1,287,313 +0.03(+0.57%)
Jul 05, 2006 5.044 5.063 4.866 4.950 1,748,603 -0.09(-1.86%)
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.