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

Hecla Mining Company (NY: HL )

4.770 +0.030 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Oct 29, 2004 6.284 6.406 6.077 6.331 1,723,479 +0.15(+2.43%)
Oct 28, 2004 6.322 6.387 6.143 6.181 1,269,853 -0.12(-1.94%)
Oct 27, 2004 6.538 6.566 6.275 6.303 1,080,887 -0.14(-2.19%)
Oct 26, 2004 6.509 6.556 6.397 6.444 1,445,938 -0.13(-2.00%)
Oct 25, 2004 6.650 6.763 6.547 6.575 2,215,324 +0.18(+2.79%)
Oct 22, 2004 6.585 6.622 6.397 6.397 1,072,583 -0.17(-2.58%)
Oct 21, 2004 6.547 6.660 6.481 6.566 996,784 +0.03(+0.43%)
Oct 20, 2004 6.340 6.566 6.340 6.538 1,559,850 +0.31(+4.98%)
Oct 19, 2004 6.463 6.519 6.209 6.228 787,164 -0.14(-2.21%)
Oct 18, 2004 6.463 6.491 6.237 6.369 869,138 -0.05(-0.73%)
Oct 15, 2004 6.406 6.528 6.359 6.416 1,327,874 +0.03(+0.44%)
Oct 14, 2004 6.340 6.519 6.340 6.387 790,251 +0.07(+1.04%)
Oct 13, 2004 6.312 6.434 6.134 6.322 1,935,334 -0.18(-2.75%)
Oct 12, 2004 6.575 6.697 6.387 6.500 1,147,318 -0.36(-5.21%)
Oct 11, 2004 6.913 6.913 6.669 6.857 1,019,140 -0.05(-0.68%)
Oct 08, 2004 7.045 7.045 6.904 6.904 1,110,057 +0.14(+2.08%)
Oct 07, 2004 6.989 7.017 6.754 6.763 768,108 -0.22(-3.10%)
Oct 06, 2004 6.923 6.979 6.735 6.979 1,128,581 +0.08(+1.23%)
Oct 05, 2004 6.829 7.036 6.735 6.895 1,094,514 +0.16(+2.37%)
Oct 04, 2004 6.622 6.848 6.481 6.735 1,309,669 -0.19(-2.71%)
Oct 01, 2004 6.876 6.989 6.726 6.923 1,211,620 -0.07(-0.94%)
Sep 30, 2004 6.556 7.026 6.556 6.989 2,363,090 +0.43(+6.59%)
Sep 29, 2004 6.603 6.641 6.359 6.556 1,425,391 -0.01(-0.14%)
Sep 28, 2004 6.434 6.575 6.434 6.566 1,068,005 +0.23(+3.71%)
Sep 27, 2004 6.256 6.369 6.143 6.331 1,085,784 +0.10(+1.66%)
Sep 24, 2004 6.246 6.275 6.153 6.228 657,815 -0.04(-0.60%)
Sep 23, 2004 6.209 6.350 6.181 6.265 1,271,237 +0.13(+2.14%)
Sep 22, 2004 5.983 6.256 5.918 6.134 1,106,224 -0.03(-0.46%)
Sep 21, 2004 5.880 6.162 5.880 6.162 1,141,037 +0.39(+6.67%)
Sep 20, 2004 5.880 5.955 5.758 5.777 658,241 -0.10(-1.76%)
Sep 17, 2004 6.002 6.087 5.871 5.880 995,932 -0.09(-1.57%)
Sep 16, 2004 5.880 6.002 5.852 5.974 619,916 +0.12(+2.09%)
Sep 15, 2004 5.955 5.955 5.833 5.852 618,425 -0.08(-1.42%)
Sep 14, 2004 5.786 5.983 5.758 5.937 907,038 +0.15(+2.60%)
Sep 13, 2004 5.711 5.843 5.664 5.786 621,938 +0.12(+2.16%)
Sep 10, 2004 5.692 5.786 5.655 5.664 689,114 +0.04(+0.67%)
Sep 09, 2004 5.476 5.655 5.476 5.627 608,631 +0.12(+2.22%)
Sep 08, 2004 5.542 5.683 5.495 5.504 674,210 -0.11(-2.01%)
Sep 07, 2004 5.533 5.655 5.457 5.617 805,369 +0.01(+0.17%)
Sep 03, 2004 5.627 5.673 5.457 5.608 824,851 -0.08(-1.32%)
Sep 02, 2004 5.627 5.711 5.589 5.683 590,426 +0.03(+0.50%)
Sep 01, 2004 5.655 5.692 5.561 5.655 670,910 +0.04(+0.67%)
Aug 31, 2004 5.504 5.627 5.467 5.617 824,212 +0.15(+2.75%)
Aug 30, 2004 5.683 5.730 5.448 5.467 1,209,065 -0.16(-2.84%)
Aug 27, 2004 5.580 5.627 5.439 5.627 492,270 +0.07(+1.18%)
Aug 26, 2004 5.533 5.598 5.410 5.561 435,633 +0.04(+0.68%)
Aug 25, 2004 5.401 5.580 5.401 5.523 834,219 +0.17(+3.16%)
Aug 24, 2004 5.448 5.533 5.354 5.354 683,046 -0.27(-4.84%)
Aug 23, 2004 5.673 5.683 5.429 5.627 916,939 -0.06(-0.99%)
Aug 20, 2004 5.589 5.720 5.542 5.683 1,935,866 +0.16(+2.89%)
Aug 19, 2004 5.354 5.720 5.354 5.523 2,194,670 +0.18(+3.34%)
Aug 18, 2004 5.082 5.345 5.082 5.345 637,269 +0.23(+4.40%)
Aug 17, 2004 5.101 5.251 4.978 5.119 659,199 -0.01(-0.18%)
Aug 16, 2004 4.960 5.129 4.931 5.129 907,890 +0.29(+6.02%)
Aug 13, 2004 4.772 4.847 4.697 4.838 1,013,924 +0.14(+3.00%)
Aug 12, 2004 4.734 4.781 4.678 4.697 899,373 -0.04(-0.79%)
Aug 11, 2004 4.809 4.828 4.706 4.734 998,700 -0.17(-3.45%)
Aug 10, 2004 4.856 4.960 4.772 4.903 698,589 +0.08(+1.56%)
Aug 09, 2004 4.856 4.894 4.772 4.828 552,420 -0.08(-1.53%)
Aug 06, 2004 4.791 4.950 4.791 4.903 1,443,809 +0.15(+3.16%)
Aug 05, 2004 4.734 4.847 4.715 4.753 968,252 +0.00(+0.00%)
Aug 04, 2004 4.772 4.884 4.725 4.753 1,235,999 -0.13(-2.69%)
Aug 03, 2004 4.884 5.157 4.697 4.884 1,008,601 -0.01(-0.19%)
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.