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

Hecla Mining Company (NY: HL )

5.110 +0.060 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.133 4.208 4.039 4.114 1,713,152 -0.02(-0.45%)
Sep 29, 2005 4.105 4.246 4.086 4.133 2,228,418 +0.03(+0.69%)
Sep 28, 2005 4.030 4.105 3.945 4.105 1,208,426 +0.09(+2.34%)
Sep 27, 2005 4.086 4.086 3.861 4.011 1,310,947 -0.08(-1.84%)
Sep 26, 2005 3.785 4.105 3.729 4.086 2,054,356 +0.23(+6.10%)
Sep 23, 2005 3.851 3.861 3.720 3.851 1,085,571 -0.08(-2.15%)
Sep 22, 2005 3.964 3.983 3.757 3.936 2,503,617 -0.02(-0.48%)
Sep 21, 2005 3.748 3.964 3.513 3.955 3,458,882 +0.28(+7.67%)
Sep 20, 2005 3.992 4.199 3.654 3.673 3,704,485 -0.32(-8.00%)
Sep 19, 2005 3.992 4.424 3.946 3.992 4,706,379 -0.17(-4.06%)
Sep 16, 2005 3.748 4.161 3.710 4.161 3,830,214 +0.50(+13.59%)
Sep 15, 2005 3.663 3.748 3.645 3.663 723,288 +0.05(+1.30%)
Sep 14, 2005 3.522 3.616 3.522 3.616 1,406,122 +0.10(+2.94%)
Sep 13, 2005 3.701 3.701 3.504 3.513 723,607 -0.19(-5.08%)
Sep 12, 2005 3.569 3.710 3.522 3.701 814,311 +0.08(+2.34%)
Sep 09, 2005 3.541 3.663 3.522 3.616 1,104,521 +0.12(+3.49%)
Sep 08, 2005 3.410 3.504 3.410 3.494 1,243,984 +0.16(+4.79%)
Sep 07, 2005 3.391 3.429 3.306 3.335 703,167 -0.04(-1.11%)
Sep 06, 2005 3.391 3.391 3.325 3.372 398,905 +0.06(+1.70%)
Sep 02, 2005 3.382 3.429 3.316 3.316 789,080 -0.04(-1.12%)
Sep 01, 2005 3.438 3.494 3.335 3.353 1,636,182 +0.01(+0.28%)
Aug 31, 2005 3.137 3.391 3.137 3.344 1,162,542 +0.21(+6.59%)
Aug 30, 2005 3.250 3.278 3.128 3.137 1,349,805 -0.12(-3.75%)
Aug 29, 2005 3.316 3.372 3.250 3.259 673,358 -0.06(-1.70%)
Aug 26, 2005 3.363 3.391 3.306 3.316 983,583 -0.07(-1.94%)
Aug 25, 2005 3.429 3.485 3.382 3.382 570,944 -0.02(-0.55%)
Aug 24, 2005 3.560 3.626 3.335 3.400 1,142,421 -0.19(-5.24%)
Aug 23, 2005 3.739 3.748 3.588 3.588 695,289 -0.12(-3.29%)
Aug 22, 2005 3.729 3.767 3.663 3.710 563,705 +0.02(+0.51%)
Aug 19, 2005 3.692 3.739 3.663 3.692 393,049 -0.04(-1.01%)
Aug 18, 2005 3.551 3.729 3.551 3.729 1,033,086 +0.15(+4.20%)
Aug 17, 2005 3.757 3.757 3.579 3.579 958,671 -0.23(-5.93%)
Aug 16, 2005 3.851 3.889 3.776 3.804 660,690 -0.07(-1.70%)
Aug 15, 2005 3.785 3.870 3.720 3.870 937,698 +0.04(+0.98%)
Aug 12, 2005 3.870 3.889 3.757 3.832 807,924 -0.04(-0.97%)
Aug 11, 2005 3.663 3.898 3.663 3.870 1,719,753 +0.24(+6.74%)
Aug 10, 2005 3.720 3.785 3.616 3.626 1,543,136 -0.04(-1.03%)
Aug 09, 2005 3.541 3.663 3.494 3.663 1,403,567 +0.14(+4.00%)
Aug 08, 2005 3.494 3.598 3.410 3.522 1,582,952 +0.02(+0.54%)
Aug 05, 2005 3.804 3.832 3.297 3.504 4,548,180 -0.32(-8.35%)
Aug 04, 2005 4.133 4.133 3.823 3.823 2,582,610 -0.33(-7.92%)
Aug 03, 2005 3.926 4.208 3.917 4.152 1,861,770 +0.25(+6.51%)
Aug 02, 2005 3.908 3.983 3.889 3.898 831,238 -0.05(-1.19%)
Aug 01, 2005 3.945 4.002 3.908 3.945 613,209 +0.05(+1.20%)
Jul 29, 2005 3.908 4.011 3.898 3.898 825,490 +0.03(+0.73%)
Jul 28, 2005 3.889 3.936 3.870 3.870 673,145 +0.00(+0.00%)
Jul 27, 2005 3.861 3.889 3.814 3.870 814,524 +0.01(+0.24%)
Jul 26, 2005 3.926 3.992 3.851 3.861 506,855 -0.10(-2.61%)
Jul 25, 2005 3.992 4.086 3.955 3.964 680,598 -0.08(-2.09%)
Jul 22, 2005 4.011 4.048 3.926 4.048 644,827 +0.05(+1.17%)
Jul 21, 2005 3.945 4.030 3.936 4.002 701,996 +0.09(+2.40%)
Jul 20, 2005 3.870 3.945 3.851 3.908 638,759 +0.10(+2.72%)
Jul 19, 2005 3.729 3.832 3.692 3.804 830,919 +0.08(+2.02%)
Jul 18, 2005 3.804 3.842 3.729 3.729 849,869 -0.07(-1.73%)
Jul 15, 2005 3.870 3.964 3.785 3.795 1,295,617 -0.10(-2.65%)
Jul 14, 2005 4.180 4.189 3.898 3.898 1,071,838 -0.22(-5.25%)
Jul 13, 2005 4.142 4.161 4.086 4.114 453,519 -0.07(-1.57%)
Jul 12, 2005 4.246 4.265 4.152 4.180 653,876 -0.04(-0.89%)
Jul 11, 2005 4.114 4.274 4.095 4.218 837,732 +0.10(+2.51%)
Jul 08, 2005 4.095 4.199 4.086 4.114 645,466 -0.01(-0.23%)
Jul 07, 2005 4.067 4.124 4.002 4.124 805,901 +0.10(+2.57%)
Jul 06, 2005 4.133 4.161 4.020 4.020 1,218,433 -0.07(-1.61%)
Jul 05, 2005 4.265 4.265 4.086 4.086 835,177 -0.23(-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.