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

Hecla Mining Company (NY: HL )

5.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Mar 01, 2005 5.294 5.294 5.116 5.172 1,145,480 -0.12(-2.30%)
Feb 28, 2005 5.341 5.397 5.275 5.294 967,564 -0.03(-0.53%)
Feb 25, 2005 5.303 5.397 5.256 5.322 872,640 +0.00(+0.00%)
Feb 24, 2005 5.491 5.491 5.285 5.322 1,353,759 -0.21(-3.74%)
Feb 23, 2005 5.538 5.538 5.378 5.529 912,165 -0.05(-0.84%)
Feb 22, 2005 5.566 5.585 5.444 5.576 1,695,847 +0.17(+3.12%)
Feb 18, 2005 5.416 5.491 5.360 5.407 536,837 -0.01(-0.17%)
Feb 17, 2005 5.369 5.510 5.369 5.416 746,607 -0.01(-0.17%)
Feb 16, 2005 5.285 5.444 5.256 5.425 652,962 +0.11(+2.12%)
Feb 15, 2005 5.519 5.519 5.303 5.313 1,110,536 -0.23(-4.23%)
Feb 14, 2005 5.585 5.585 5.454 5.547 1,099,563 +0.10(+1.90%)
Feb 11, 2005 5.209 5.444 5.209 5.444 1,831,362 +0.28(+5.45%)
Feb 10, 2005 5.012 5.163 4.994 5.163 1,588,565 +0.23(+4.56%)
Feb 09, 2005 4.890 4.994 4.834 4.937 1,072,289 +0.07(+1.35%)
Feb 08, 2005 4.796 4.918 4.674 4.872 1,538,493 +0.06(+1.17%)
Feb 07, 2005 5.031 5.088 4.815 4.815 956,697 -0.23(-4.47%)
Feb 04, 2005 5.078 5.106 4.994 5.041 711,770 -0.04(-0.74%)
Feb 03, 2005 5.106 5.106 5.031 5.078 975,128 -0.13(-2.52%)
Feb 02, 2005 5.200 5.228 5.097 5.209 756,302 +0.05(+0.91%)
Feb 01, 2005 5.191 5.228 5.125 5.163 739,256 -0.03(-0.54%)
Jan 31, 2005 5.172 5.191 5.087 5.191 721,145 +0.02(+0.36%)
Jan 28, 2005 5.303 5.322 5.153 5.172 730,094 -0.17(-3.16%)
Jan 27, 2005 5.228 5.350 5.209 5.341 481,544 +0.05(+0.89%)
Jan 26, 2005 5.238 5.313 5.200 5.294 650,618 +0.19(+3.68%)
Jan 25, 2005 5.322 5.322 5.106 5.106 986,314 -0.23(-4.39%)
Jan 24, 2005 5.388 5.463 5.285 5.341 1,203,968 -0.01(-0.18%)
Jan 21, 2005 5.153 5.378 5.153 5.350 1,218,138 +0.21(+4.01%)
Jan 20, 2005 5.125 5.228 5.078 5.144 800,728 +0.00(+0.00%)
Jan 19, 2005 5.294 5.350 5.106 5.144 915,574 -0.09(-1.79%)
Jan 18, 2005 5.087 5.294 5.059 5.238 963,196 +0.15(+2.95%)
Jan 14, 2005 5.050 5.116 5.041 5.087 675,441 -0.07(-1.27%)
Jan 13, 2005 5.163 5.238 5.125 5.153 1,440,160 -0.08(-1.61%)
Jan 12, 2005 5.425 5.482 5.209 5.238 1,439,627 -0.11(-2.11%)
Jan 11, 2005 5.378 5.463 5.313 5.350 1,018,488 +0.10(+1.97%)
Jan 10, 2005 5.181 5.360 5.172 5.247 1,086,991 +0.16(+3.14%)
Jan 07, 2005 5.181 5.228 5.087 5.087 942,102 -0.02(-0.37%)
Jan 06, 2005 5.228 5.285 5.097 5.106 1,340,122 -0.10(-1.98%)
Jan 05, 2005 5.266 5.350 5.209 5.209 1,075,272 -0.04(-0.72%)
Jan 04, 2005 5.303 5.350 5.200 5.247 1,606,570 -0.05(-0.89%)
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.