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 (%)
Sep 30, 2005 4.129 4.204 4.035 4.110 1,714,954 -0.02(-0.45%)
Sep 29, 2005 4.101 4.241 4.082 4.129 2,230,762 +0.03(+0.69%)
Sep 28, 2005 4.025 4.101 3.941 4.101 1,209,697 +0.09(+2.34%)
Sep 27, 2005 4.082 4.082 3.857 4.007 1,312,325 -0.08(-1.84%)
Sep 26, 2005 3.781 4.101 3.725 4.082 2,056,517 +0.23(+6.10%)
Sep 23, 2005 3.847 3.857 3.716 3.847 1,086,713 -0.08(-2.15%)
Sep 22, 2005 3.960 3.979 3.753 3.932 2,506,250 -0.02(-0.48%)
Sep 21, 2005 3.744 3.960 3.509 3.950 3,462,519 +0.28(+7.67%)
Sep 20, 2005 3.988 4.194 3.650 3.669 3,708,380 -0.32(-8.00%)
Sep 19, 2005 3.988 4.420 3.942 3.988 4,711,328 -0.17(-4.06%)
Sep 16, 2005 3.744 4.157 3.706 4.157 3,834,242 +0.50(+13.59%)
Sep 15, 2005 3.659 3.744 3.641 3.659 724,049 +0.05(+1.30%)
Sep 14, 2005 3.519 3.613 3.519 3.613 1,407,601 +0.10(+2.94%)
Sep 13, 2005 3.697 3.697 3.500 3.509 724,368 -0.19(-5.08%)
Sep 12, 2005 3.566 3.706 3.519 3.697 815,168 +0.08(+2.34%)
Sep 09, 2005 3.538 3.659 3.519 3.613 1,105,682 +0.12(+3.49%)
Sep 08, 2005 3.406 3.500 3.406 3.491 1,245,292 +0.16(+4.79%)
Sep 07, 2005 3.387 3.425 3.303 3.331 703,907 -0.04(-1.11%)
Sep 06, 2005 3.387 3.387 3.322 3.369 399,324 +0.06(+1.70%)
Sep 02, 2005 3.378 3.425 3.312 3.312 789,910 -0.04(-1.12%)
Sep 01, 2005 3.434 3.491 3.331 3.350 1,637,902 +0.01(+0.28%)
Aug 31, 2005 3.134 3.387 3.134 3.340 1,163,764 +0.21(+6.59%)
Aug 30, 2005 3.247 3.275 3.125 3.134 1,351,224 -0.12(-3.75%)
Aug 29, 2005 3.312 3.369 3.247 3.256 674,066 -0.06(-1.70%)
Aug 26, 2005 3.359 3.387 3.303 3.312 984,617 -0.07(-1.94%)
Aug 25, 2005 3.425 3.481 3.378 3.378 571,544 -0.02(-0.55%)
Aug 24, 2005 3.556 3.622 3.331 3.397 1,143,622 -0.19(-5.24%)
Aug 23, 2005 3.735 3.744 3.584 3.584 696,020 -0.12(-3.29%)
Aug 22, 2005 3.725 3.763 3.659 3.706 564,297 +0.02(+0.51%)
Aug 19, 2005 3.688 3.735 3.659 3.688 393,463 -0.04(-1.01%)
Aug 18, 2005 3.547 3.725 3.547 3.725 1,034,173 +0.15(+4.20%)
Aug 17, 2005 3.753 3.753 3.575 3.575 959,679 -0.23(-5.93%)
Aug 16, 2005 3.847 3.885 3.772 3.800 661,384 -0.07(-1.70%)
Aug 15, 2005 3.781 3.866 3.716 3.866 938,684 +0.04(+0.98%)
Aug 12, 2005 3.866 3.885 3.753 3.828 808,773 -0.04(-0.97%)
Aug 11, 2005 3.659 3.894 3.659 3.866 1,721,561 +0.24(+6.74%)
Aug 10, 2005 3.716 3.781 3.613 3.622 1,544,759 -0.04(-1.03%)
Aug 09, 2005 3.538 3.659 3.491 3.659 1,405,043 +0.14(+4.00%)
Aug 08, 2005 3.491 3.594 3.406 3.519 1,584,616 +0.02(+0.54%)
Aug 05, 2005 3.800 3.828 3.294 3.500 4,552,962 -0.32(-8.35%)
Aug 04, 2005 4.129 4.129 3.819 3.819 2,585,326 -0.33(-7.92%)
Aug 03, 2005 3.922 4.204 3.913 4.147 1,863,728 +0.25(+6.51%)
Aug 02, 2005 3.903 3.979 3.885 3.894 832,113 -0.05(-1.19%)
Aug 01, 2005 3.941 3.997 3.903 3.941 613,853 +0.05(+1.20%)
Jul 29, 2005 3.903 4.007 3.894 3.894 826,358 +0.03(+0.73%)
Jul 28, 2005 3.885 3.932 3.866 3.866 673,853 +0.00(+0.00%)
Jul 27, 2005 3.857 3.885 3.810 3.866 815,381 +0.01(+0.24%)
Jul 26, 2005 3.922 3.988 3.847 3.857 507,388 -0.10(-2.61%)
Jul 25, 2005 3.988 4.082 3.950 3.960 681,313 -0.08(-2.09%)
Jul 22, 2005 4.007 4.044 3.922 4.044 645,505 +0.05(+1.17%)
Jul 21, 2005 3.941 4.025 3.932 3.997 702,734 +0.09(+2.40%)
Jul 20, 2005 3.866 3.941 3.847 3.903 639,431 +0.10(+2.72%)
Jul 19, 2005 3.725 3.828 3.688 3.800 831,793 +0.08(+2.01%)
Jul 18, 2005 3.800 3.838 3.725 3.725 850,763 -0.07(-1.73%)
Jul 15, 2005 3.866 3.960 3.781 3.791 1,296,979 -0.10(-2.65%)
Jul 14, 2005 4.176 4.185 3.894 3.894 1,072,965 -0.22(-5.25%)
Jul 13, 2005 4.138 4.157 4.082 4.110 453,996 -0.07(-1.57%)
Jul 12, 2005 4.241 4.260 4.147 4.176 654,564 -0.04(-0.89%)
Jul 11, 2005 4.110 4.269 4.091 4.213 838,613 +0.10(+2.51%)
Jul 08, 2005 4.091 4.194 4.082 4.110 646,145 -0.01(-0.23%)
Jul 07, 2005 4.063 4.119 3.997 4.119 806,748 +0.10(+2.57%)
Jul 06, 2005 4.129 4.157 4.016 4.016 1,219,714 -0.07(-1.61%)
Jul 05, 2005 4.260 4.260 4.082 4.082 836,056 -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.