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

Hecla Mining Company (NY: HL )

6.680 +0.150 (+2.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2005 4.101 4.175 4.008 4.082 1,726,565 -0.02(-0.45%)
Sep 29, 2005 4.073 4.213 4.054 4.101 2,245,865 +0.03(+0.69%)
Sep 28, 2005 3.998 4.073 3.914 4.073 1,217,887 +0.09(+2.34%)
Sep 27, 2005 4.054 4.054 3.831 3.980 1,321,210 -0.07(-1.84%)
Sep 26, 2005 3.756 4.073 3.700 4.054 2,070,440 +0.23(+6.10%)
Sep 23, 2005 3.821 3.831 3.691 3.821 1,094,070 -0.08(-2.15%)
Sep 22, 2005 3.933 3.952 3.728 3.905 2,523,218 -0.02(-0.48%)
Sep 21, 2005 3.719 3.933 3.486 3.924 3,485,962 +0.28(+7.67%)
Sep 20, 2005 3.961 4.166 3.626 3.644 3,733,488 -0.32(-8.00%)
Sep 19, 2005 3.961 4.390 3.916 3.961 4,743,226 -0.17(-4.06%)
Sep 16, 2005 3.719 4.129 3.681 4.129 3,860,201 +0.49(+13.59%)
Sep 15, 2005 3.635 3.719 3.616 3.635 728,951 +0.05(+1.30%)
Sep 14, 2005 3.495 3.588 3.495 3.588 1,417,131 +0.10(+2.94%)
Sep 13, 2005 3.672 3.672 3.476 3.486 729,273 -0.19(-5.08%)
Sep 12, 2005 3.542 3.681 3.495 3.672 820,687 +0.08(+2.34%)
Sep 09, 2005 3.514 3.635 3.495 3.588 1,113,169 +0.12(+3.49%)
Sep 08, 2005 3.383 3.476 3.383 3.467 1,253,723 +0.16(+4.79%)
Sep 07, 2005 3.365 3.402 3.281 3.309 708,672 -0.04(-1.11%)
Sep 06, 2005 3.365 3.365 3.299 3.346 402,028 +0.06(+1.70%)
Sep 02, 2005 3.355 3.402 3.290 3.290 795,258 -0.04(-1.12%)
Sep 01, 2005 3.411 3.467 3.309 3.327 1,648,992 +0.01(+0.28%)
Aug 31, 2005 3.113 3.365 3.113 3.318 1,171,643 +0.21(+6.59%)
Aug 30, 2005 3.225 3.253 3.104 3.113 1,360,373 -0.12(-3.75%)
Aug 29, 2005 3.290 3.346 3.225 3.234 678,630 -0.06(-1.70%)
Aug 26, 2005 3.337 3.365 3.281 3.290 991,283 -0.07(-1.94%)
Aug 25, 2005 3.402 3.458 3.355 3.355 575,414 -0.02(-0.55%)
Aug 24, 2005 3.532 3.598 3.309 3.374 1,151,365 -0.19(-5.24%)
Aug 23, 2005 3.709 3.719 3.560 3.560 700,733 -0.12(-3.29%)
Aug 22, 2005 3.700 3.737 3.635 3.681 568,118 +0.02(+0.51%)
Aug 19, 2005 3.663 3.709 3.635 3.663 396,127 -0.04(-1.01%)
Aug 18, 2005 3.523 3.700 3.523 3.700 1,041,175 +0.15(+4.20%)
Aug 17, 2005 3.728 3.728 3.551 3.551 966,177 -0.22(-5.93%)
Aug 16, 2005 3.821 3.859 3.747 3.775 665,862 -0.07(-1.70%)
Aug 15, 2005 3.756 3.840 3.691 3.840 945,040 +0.04(+0.98%)
Aug 12, 2005 3.840 3.859 3.728 3.803 814,249 -0.04(-0.97%)
Aug 11, 2005 3.635 3.868 3.635 3.840 1,733,217 +0.24(+6.74%)
Aug 10, 2005 3.691 3.756 3.588 3.598 1,555,217 -0.04(-1.03%)
Aug 09, 2005 3.514 3.635 3.467 3.635 1,414,556 +0.14(+4.00%)
Aug 08, 2005 3.467 3.570 3.383 3.495 1,595,345 +0.02(+0.54%)
Aug 05, 2005 3.775 3.803 3.271 3.476 4,583,788 -0.32(-8.35%)
Aug 04, 2005 4.101 4.101 3.793 3.793 2,602,830 -0.33(-7.92%)
Aug 03, 2005 3.896 4.175 3.887 4.120 1,876,346 +0.25(+6.51%)
Aug 02, 2005 3.877 3.952 3.859 3.868 837,746 -0.05(-1.19%)
Aug 01, 2005 3.914 3.970 3.877 3.914 618,009 +0.05(+1.20%)
Jul 29, 2005 3.877 3.980 3.868 3.868 831,953 +0.03(+0.73%)
Jul 28, 2005 3.859 3.905 3.840 3.840 678,416 +0.00(+0.00%)
Jul 27, 2005 3.831 3.859 3.784 3.840 820,901 +0.01(+0.24%)
Jul 26, 2005 3.896 3.961 3.821 3.831 510,823 -0.10(-2.61%)
Jul 25, 2005 3.961 4.054 3.924 3.933 685,926 -0.08(-2.09%)
Jul 22, 2005 3.980 4.017 3.896 4.017 649,876 +0.05(+1.17%)
Jul 21, 2005 3.914 3.998 3.905 3.970 707,492 +0.09(+2.40%)
Jul 20, 2005 3.840 3.914 3.821 3.877 643,760 +0.10(+2.72%)
Jul 19, 2005 3.700 3.803 3.663 3.775 837,424 +0.07(+2.02%)
Jul 18, 2005 3.775 3.812 3.700 3.700 856,523 -0.07(-1.73%)
Jul 15, 2005 3.840 3.933 3.756 3.765 1,305,760 -0.10(-2.65%)
Jul 14, 2005 4.148 4.157 3.868 3.868 1,080,229 -0.21(-5.25%)
Jul 13, 2005 4.110 4.129 4.054 4.082 457,069 -0.07(-1.57%)
Jul 12, 2005 4.213 4.231 4.120 4.148 658,996 -0.04(-0.89%)
Jul 11, 2005 4.082 4.241 4.064 4.185 844,291 +0.10(+2.51%)
Jul 08, 2005 4.064 4.166 4.054 4.082 650,519 -0.01(-0.23%)
Jul 07, 2005 4.036 4.092 3.970 4.092 812,211 +0.10(+2.57%)
Jul 06, 2005 4.101 4.129 3.989 3.989 1,227,972 -0.07(-1.61%)
Jul 05, 2005 4.231 4.231 4.054 4.054 841,716 -0.22(-5.23%)
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.