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

Hecla Mining Company (NY: HL )

5.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 31, 2005 3.961 4.252 3.961 4.205 1,195,978 +0.07(+1.59%)
May 27, 2005 3.952 4.177 3.952 4.139 1,254,893 +0.22(+5.50%)
May 26, 2005 3.961 4.027 3.914 3.924 565,815 -0.09(-2.34%)
May 25, 2005 4.111 4.121 3.942 4.017 838,442 -0.07(-1.61%)
May 24, 2005 3.952 4.083 3.942 4.083 811,914 +0.18(+4.57%)
May 23, 2005 3.877 3.980 3.848 3.905 723,489 +0.04(+0.97%)
May 20, 2005 3.830 3.877 3.773 3.867 661,698 +0.05(+1.23%)
May 19, 2005 3.895 3.942 3.820 3.820 717,629 -0.09(-2.40%)
May 18, 2005 3.877 3.970 3.848 3.914 854,103 +0.12(+3.22%)
May 17, 2005 3.783 3.858 3.755 3.792 669,688 +0.07(+1.76%)
May 16, 2005 3.811 3.877 3.670 3.726 1,256,171 -0.08(-1.98%)
May 13, 2005 4.074 4.139 3.802 3.802 1,386,039 -0.26(-6.47%)
May 12, 2005 4.318 4.318 4.017 4.064 1,164,976 -0.29(-6.68%)
May 11, 2005 4.515 4.524 4.290 4.355 857,725 -0.16(-3.53%)
May 10, 2005 4.590 4.637 4.505 4.515 607,577 -0.08(-1.64%)
May 09, 2005 4.524 4.599 4.449 4.590 594,473 +0.08(+1.80%)
May 06, 2005 4.505 4.562 4.412 4.509 645,504 -0.14(-2.96%)
May 05, 2005 4.646 4.684 4.552 4.646 654,986 +0.02(+0.41%)
May 04, 2005 4.534 4.637 4.468 4.628 1,242,854 +0.18(+4.01%)
May 03, 2005 4.243 4.449 4.215 4.449 1,066,962 +0.18(+4.18%)
May 02, 2005 4.318 4.365 4.196 4.271 796,679 -0.10(-2.36%)
Apr 29, 2005 4.402 4.505 4.355 4.374 786,771 +0.04(+0.87%)
Apr 28, 2005 4.402 4.468 4.318 4.337 656,584 -0.10(-2.33%)
Apr 27, 2005 4.609 4.628 4.430 4.440 972,678 -0.17(-3.67%)
Apr 26, 2005 4.890 4.890 4.599 4.609 643,160 -0.21(-4.29%)
Apr 25, 2005 4.834 4.872 4.647 4.815 707,615 +0.08(+1.58%)
Apr 22, 2005 4.796 4.834 4.703 4.740 876,262 +0.00(+0.00%)
Apr 21, 2005 4.806 4.843 4.703 4.740 921,753 -0.07(-1.37%)
Apr 20, 2005 4.712 4.900 4.665 4.806 1,283,658 +0.13(+2.81%)
Apr 19, 2005 4.468 4.693 4.459 4.674 849,202 +0.28(+6.41%)
Apr 18, 2005 4.327 4.524 4.318 4.393 954,993 +0.09(+2.18%)
Apr 15, 2005 4.468 4.581 4.271 4.299 1,504,827 -0.15(-3.38%)
Apr 14, 2005 4.778 4.778 4.430 4.449 1,791,837 -0.33(-6.88%)
Apr 13, 2005 4.825 4.881 4.778 4.778 594,153 -0.03(-0.59%)
Apr 12, 2005 4.872 4.872 4.750 4.806 750,762 -0.06(-1.16%)
Apr 11, 2005 4.994 5.041 4.853 4.862 782,190 -0.08(-1.71%)
Apr 08, 2005 4.975 5.041 4.928 4.947 495,181 -0.01(-0.19%)
Apr 07, 2005 4.965 5.050 4.937 4.956 591,810 +0.03(+0.57%)
Apr 06, 2005 4.994 5.022 4.909 4.928 655,199 -0.02(-0.38%)
Apr 05, 2005 5.022 5.069 4.918 4.947 524,372 -0.05(-0.94%)
Apr 04, 2005 5.022 5.031 4.843 4.994 865,289 -0.06(-1.12%)
Apr 01, 2005 5.163 5.181 4.994 5.050 1,094,342 -0.09(-1.82%)
Mar 31, 2005 5.163 5.303 5.125 5.144 912,271 +0.03(+0.55%)
Mar 30, 2005 5.069 5.144 5.031 5.116 686,521 +0.08(+1.68%)
Mar 29, 2005 5.041 5.172 5.022 5.031 961,065 +0.00(+0.00%)
Mar 28, 2005 5.116 5.163 4.984 5.031 874,558 -0.03(-0.56%)
Mar 24, 2005 5.087 5.209 5.031 5.059 1,023,176 -0.08(-1.46%)
Mar 23, 2005 5.116 5.228 5.078 5.134 1,525,602 -0.04(-0.73%)
Mar 22, 2005 5.350 5.454 5.153 5.172 993,239 -0.16(-2.99%)
Mar 21, 2005 5.397 5.407 5.313 5.332 1,170,090 -0.16(-2.91%)
Mar 18, 2005 5.482 5.500 5.444 5.491 1,024,561 +0.01(+0.17%)
Mar 17, 2005 5.519 5.566 5.463 5.482 978,857 -0.10(-1.85%)
Mar 16, 2005 5.538 5.641 5.538 5.585 1,102,013 +0.08(+1.54%)
Mar 15, 2005 5.491 5.519 5.454 5.500 1,068,454 +0.03(+0.51%)
Mar 14, 2005 5.482 5.585 5.444 5.472 1,061,742 -0.09(-1.69%)
Mar 11, 2005 5.622 5.726 5.547 5.566 934,324 -0.06(-1.00%)
Mar 10, 2005 5.716 5.716 5.538 5.622 896,824 -0.08(-1.48%)
Mar 09, 2005 5.585 5.838 5.585 5.707 1,920,000 +0.08(+1.33%)
Mar 08, 2005 5.322 5.641 5.322 5.632 2,373,739 +0.41(+7.91%)
Mar 07, 2005 5.313 5.341 5.209 5.219 639,538 -0.09(-1.77%)
Mar 04, 2005 5.181 5.332 5.181 5.313 1,051,621 +0.21(+4.04%)
Mar 03, 2005 5.181 5.228 5.078 5.106 776,118 -0.08(-1.45%)
Mar 02, 2005 5.116 5.332 5.116 5.181 873,599 +0.01(+0.18%)
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.