Skip to main content

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

Historical Prices

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.