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 (%)
Aug 31, 2005 3.135 3.389 3.135 3.342 1,163,378 +0.21(+6.59%)
Aug 30, 2005 3.248 3.276 3.126 3.135 1,350,776 -0.12(-3.75%)
Aug 29, 2005 3.313 3.370 3.248 3.257 673,843 -0.06(-1.70%)
Aug 26, 2005 3.360 3.389 3.304 3.313 984,290 -0.07(-1.94%)
Aug 25, 2005 3.426 3.482 3.379 3.379 571,355 -0.02(-0.55%)
Aug 24, 2005 3.557 3.623 3.332 3.398 1,143,243 -0.19(-5.24%)
Aug 23, 2005 3.736 3.745 3.586 3.586 695,789 -0.12(-3.29%)
Aug 22, 2005 3.726 3.764 3.661 3.708 564,110 +0.02(+0.51%)
Aug 19, 2005 3.689 3.736 3.661 3.689 393,332 -0.04(-1.01%)
Aug 18, 2005 3.548 3.726 3.548 3.726 1,033,830 +0.15(+4.20%)
Aug 17, 2005 3.755 3.755 3.576 3.576 959,361 -0.23(-5.93%)
Aug 16, 2005 3.848 3.886 3.773 3.802 661,165 -0.07(-1.70%)
Aug 15, 2005 3.783 3.867 3.717 3.867 938,373 +0.04(+0.98%)
Aug 12, 2005 3.867 3.886 3.755 3.830 808,505 -0.04(-0.97%)
Aug 11, 2005 3.661 3.895 3.661 3.867 1,720,990 +0.24(+6.74%)
Aug 10, 2005 3.717 3.783 3.614 3.623 1,544,246 -0.04(-1.03%)
Aug 09, 2005 3.539 3.661 3.492 3.661 1,404,577 +0.14(+4.00%)
Aug 08, 2005 3.492 3.595 3.407 3.520 1,584,091 +0.02(+0.54%)
Aug 05, 2005 3.802 3.830 3.295 3.501 4,551,451 -0.32(-8.35%)
Aug 04, 2005 4.130 4.130 3.820 3.820 2,584,468 -0.33(-7.92%)
Aug 03, 2005 3.924 4.205 3.914 4.149 1,863,110 +0.25(+6.51%)
Aug 02, 2005 3.905 3.980 3.886 3.895 831,836 -0.05(-1.19%)
Aug 01, 2005 3.942 3.999 3.905 3.942 613,650 +0.05(+1.20%)
Jul 29, 2005 3.905 4.008 3.895 3.895 826,083 +0.03(+0.73%)
Jul 28, 2005 3.886 3.933 3.867 3.867 673,630 +0.00(+0.00%)
Jul 27, 2005 3.858 3.886 3.811 3.867 815,110 +0.01(+0.24%)
Jul 26, 2005 3.924 3.989 3.848 3.858 507,220 -0.10(-2.61%)
Jul 25, 2005 3.989 4.083 3.952 3.961 681,087 -0.08(-2.09%)
Jul 22, 2005 4.008 4.046 3.924 4.046 645,291 +0.05(+1.17%)
Jul 21, 2005 3.942 4.027 3.933 3.999 702,501 +0.09(+2.40%)
Jul 20, 2005 3.867 3.942 3.848 3.905 639,218 +0.10(+2.72%)
Jul 19, 2005 3.726 3.830 3.689 3.802 831,517 +0.08(+2.02%)
Jul 18, 2005 3.802 3.839 3.726 3.726 850,480 -0.07(-1.73%)
Jul 15, 2005 3.867 3.961 3.783 3.792 1,296,549 -0.10(-2.65%)
Jul 14, 2005 4.177 4.186 3.895 3.895 1,072,609 -0.22(-5.25%)
Jul 13, 2005 4.139 4.158 4.083 4.111 453,845 -0.07(-1.57%)
Jul 12, 2005 4.243 4.261 4.149 4.177 654,347 -0.04(-0.89%)
Jul 11, 2005 4.111 4.271 4.092 4.215 838,335 +0.10(+2.51%)
Jul 08, 2005 4.092 4.196 4.083 4.111 645,930 -0.01(-0.23%)
Jul 07, 2005 4.064 4.121 3.999 4.121 806,481 +0.10(+2.57%)
Jul 06, 2005 4.130 4.158 4.017 4.017 1,219,310 -0.07(-1.61%)
Jul 05, 2005 4.261 4.261 4.083 4.083 835,778 -0.23(-5.23%)
Jul 01, 2005 4.290 4.318 4.130 4.308 615,461 +0.03(+0.66%)
Jun 30, 2005 4.459 4.459 4.280 4.280 655,732 -0.08(-1.94%)
Jun 29, 2005 4.177 4.393 4.158 4.365 1,046,188 +0.17(+4.03%)
Jun 28, 2005 4.177 4.205 4.046 4.196 853,996 +0.01(+0.22%)
Jun 27, 2005 4.374 4.383 4.186 4.186 520,217 -0.13(-3.04%)
Jun 24, 2005 4.271 4.374 4.243 4.318 1,061,209 +0.02(+0.44%)
Jun 23, 2005 4.271 4.337 4.224 4.299 1,015,292 +0.07(+1.55%)
Jun 22, 2005 4.337 4.337 4.149 4.233 904,494 -0.14(-3.22%)
Jun 21, 2005 4.252 4.402 4.233 4.374 605,340 +0.07(+1.53%)
Jun 20, 2005 4.496 4.505 4.299 4.308 723,702 -0.14(-3.16%)
Jun 17, 2005 4.477 4.552 4.374 4.449 1,527,307 +0.00(+0.00%)
Jun 16, 2005 4.365 4.477 4.308 4.449 1,857,250 +0.17(+3.95%)
Jun 15, 2005 4.290 4.299 4.196 4.280 1,018,488 +0.07(+1.56%)
Jun 14, 2005 4.337 4.365 4.186 4.215 702,927 -0.12(-2.81%)
Jun 13, 2005 4.299 4.459 4.299 4.337 831,304 -0.05(-1.07%)
Jun 10, 2005 4.205 4.412 4.205 4.383 610,027 +0.15(+3.55%)
Jun 09, 2005 4.177 4.252 3.999 4.233 373,729 +0.06(+1.35%)
Jun 08, 2005 4.139 4.337 4.139 4.177 584,885 +0.04(+0.91%)
Jun 07, 2005 4.196 4.252 4.102 4.139 497,738 -0.05(-1.12%)
Jun 06, 2005 4.355 4.412 4.186 4.186 716,884 -0.09(-2.19%)
Jun 03, 2005 4.290 4.337 4.243 4.280 595,645 +0.05(+1.11%)
Jun 02, 2005 4.346 4.412 4.224 4.233 1,149,848 -0.08(-1.96%)
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.