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

Hecla Mining Company (NY: HL )

6.575 -0.185 (-2.74%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 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 4.100 4.174 4.006 4.081 1,727,115 -0.02(-0.45%)
Sep 29, 2005 4.072 4.211 4.053 4.100 2,246,581 +0.03(+0.69%)
Sep 28, 2005 3.997 4.072 3.913 4.072 1,218,275 +0.09(+2.34%)
Sep 27, 2005 4.053 4.053 3.829 3.978 1,321,631 -0.07(-1.84%)
Sep 26, 2005 3.755 4.072 3.699 4.053 2,071,100 +0.23(+6.10%)
Sep 23, 2005 3.820 3.829 3.690 3.820 1,094,419 -0.08(-2.15%)
Sep 22, 2005 3.932 3.951 3.727 3.904 2,524,022 -0.02(-0.47%)
Sep 21, 2005 3.718 3.932 3.485 3.923 3,487,073 +0.28(+7.67%)
Sep 20, 2005 3.960 4.165 3.624 3.643 3,734,678 -0.32(-8.00%)
Sep 19, 2005 3.960 4.388 3.914 3.960 4,744,738 -0.17(-4.06%)
Sep 16, 2005 3.718 4.128 3.680 4.128 3,861,431 +0.49(+13.59%)
Sep 15, 2005 3.634 3.718 3.615 3.634 729,183 +0.05(+1.30%)
Sep 14, 2005 3.494 3.587 3.494 3.587 1,417,582 +0.10(+2.94%)
Sep 13, 2005 3.671 3.671 3.475 3.485 729,505 -0.19(-5.08%)
Sep 12, 2005 3.541 3.680 3.494 3.671 820,948 +0.08(+2.34%)
Sep 09, 2005 3.513 3.634 3.494 3.587 1,113,523 +0.12(+3.49%)
Sep 08, 2005 3.382 3.475 3.382 3.466 1,254,122 +0.16(+4.79%)
Sep 07, 2005 3.364 3.401 3.280 3.308 708,898 -0.04(-1.11%)
Sep 06, 2005 3.364 3.364 3.298 3.345 402,156 +0.06(+1.70%)
Sep 02, 2005 3.354 3.401 3.289 3.289 795,512 -0.04(-1.12%)
Sep 01, 2005 3.410 3.466 3.308 3.326 1,649,517 +0.01(+0.28%)
Aug 31, 2005 3.112 3.364 3.112 3.317 1,172,017 +0.20(+6.59%)
Aug 30, 2005 3.224 3.252 3.103 3.112 1,360,806 -0.12(-3.75%)
Aug 29, 2005 3.289 3.345 3.224 3.233 678,846 -0.06(-1.70%)
Aug 26, 2005 3.336 3.364 3.280 3.289 991,599 -0.07(-1.94%)
Aug 25, 2005 3.401 3.457 3.354 3.354 575,597 -0.02(-0.55%)
Aug 24, 2005 3.531 3.596 3.308 3.373 1,151,732 -0.19(-5.24%)
Aug 23, 2005 3.708 3.718 3.559 3.559 700,956 -0.12(-3.29%)
Aug 22, 2005 3.699 3.736 3.634 3.680 568,299 +0.02(+0.51%)
Aug 19, 2005 3.662 3.708 3.634 3.662 396,253 -0.04(-1.01%)
Aug 18, 2005 3.522 3.699 3.522 3.699 1,041,506 +0.15(+4.20%)
Aug 17, 2005 3.727 3.727 3.550 3.550 966,484 -0.22(-5.93%)
Aug 16, 2005 3.820 3.857 3.746 3.773 666,075 -0.07(-1.70%)
Aug 15, 2005 3.755 3.839 3.690 3.839 945,341 +0.04(+0.98%)
Aug 12, 2005 3.839 3.857 3.727 3.801 814,509 -0.04(-0.97%)
Aug 11, 2005 3.634 3.867 3.634 3.839 1,733,769 +0.24(+6.74%)
Aug 10, 2005 3.690 3.755 3.587 3.596 1,555,713 -0.04(-1.03%)
Aug 09, 2005 3.513 3.634 3.466 3.634 1,415,006 +0.14(+4.00%)
Aug 08, 2005 3.466 3.569 3.382 3.494 1,595,853 +0.02(+0.54%)
Aug 05, 2005 3.773 3.801 3.270 3.475 4,585,249 -0.32(-8.35%)
Aug 04, 2005 4.100 4.100 3.792 3.792 2,603,659 -0.33(-7.92%)
Aug 03, 2005 3.895 4.174 3.885 4.118 1,876,944 +0.25(+6.51%)
Aug 02, 2005 3.876 3.951 3.857 3.867 838,013 -0.05(-1.19%)
Aug 01, 2005 3.913 3.969 3.876 3.913 618,206 +0.05(+1.20%)
Jul 29, 2005 3.876 3.978 3.867 3.867 832,218 +0.03(+0.73%)
Jul 28, 2005 3.857 3.904 3.839 3.839 678,632 +0.00(+0.00%)
Jul 27, 2005 3.829 3.857 3.783 3.839 821,163 +0.01(+0.24%)
Jul 26, 2005 3.895 3.960 3.820 3.829 510,986 -0.10(-2.61%)
Jul 25, 2005 3.960 4.053 3.923 3.932 686,145 -0.08(-2.09%)
Jul 22, 2005 3.978 4.016 3.895 4.016 650,083 +0.05(+1.17%)
Jul 21, 2005 3.913 3.997 3.904 3.969 707,718 +0.09(+2.40%)
Jul 20, 2005 3.839 3.913 3.820 3.876 643,965 +0.10(+2.72%)
Jul 19, 2005 3.699 3.801 3.662 3.773 837,691 +0.07(+2.01%)
Jul 18, 2005 3.773 3.811 3.699 3.699 856,796 -0.07(-1.73%)
Jul 15, 2005 3.839 3.932 3.755 3.764 1,306,176 -0.10(-2.65%)
Jul 14, 2005 4.146 4.155 3.867 3.867 1,080,574 -0.21(-5.25%)
Jul 13, 2005 4.109 4.128 4.053 4.081 457,215 -0.07(-1.57%)
Jul 12, 2005 4.211 4.230 4.118 4.146 659,206 -0.04(-0.89%)
Jul 11, 2005 4.081 4.239 4.062 4.183 844,560 +0.10(+2.51%)
Jul 08, 2005 4.062 4.165 4.053 4.081 650,727 -0.01(-0.23%)
Jul 07, 2005 4.034 4.090 3.969 4.090 812,469 +0.10(+2.57%)
Jul 06, 2005 4.100 4.128 3.988 3.988 1,228,364 -0.07(-1.61%)
Jul 05, 2005 4.230 4.230 4.053 4.053 841,984 -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.