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 -0.230 (-3.72%)
Official Closing 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 (%)
May 31, 2005 3.960 4.251 3.960 4.204 1,196,375 +0.07(+1.59%)
May 27, 2005 3.950 4.176 3.950 4.138 1,255,309 +0.22(+5.50%)
May 26, 2005 3.960 4.025 3.913 3.922 566,003 -0.09(-2.34%)
May 25, 2005 4.110 4.119 3.941 4.016 838,720 -0.07(-1.61%)
May 24, 2005 3.950 4.082 3.941 4.082 812,184 +0.18(+4.57%)
May 23, 2005 3.875 3.979 3.847 3.903 723,729 +0.04(+0.97%)
May 20, 2005 3.828 3.875 3.772 3.866 661,917 +0.05(+1.23%)
May 19, 2005 3.894 3.941 3.819 3.819 717,868 -0.09(-2.40%)
May 18, 2005 3.875 3.969 3.847 3.913 854,386 +0.12(+3.22%)
May 17, 2005 3.781 3.857 3.753 3.791 669,910 +0.07(+1.76%)
May 16, 2005 3.810 3.875 3.669 3.725 1,256,588 -0.08(-1.98%)
May 13, 2005 4.072 4.138 3.800 3.800 1,386,499 -0.26(-6.47%)
May 12, 2005 4.316 4.316 4.016 4.063 1,165,363 -0.29(-6.68%)
May 11, 2005 4.513 4.523 4.288 4.354 858,009 -0.16(-3.53%)
May 10, 2005 4.588 4.635 4.504 4.513 607,779 -0.08(-1.64%)
May 09, 2005 4.523 4.598 4.448 4.588 594,670 +0.08(+1.80%)
May 06, 2005 4.504 4.560 4.410 4.507 645,718 -0.14(-2.96%)
May 05, 2005 4.645 4.682 4.551 4.645 655,203 +0.02(+0.41%)
May 04, 2005 4.532 4.635 4.466 4.626 1,243,267 +0.18(+4.01%)
May 03, 2005 4.241 4.448 4.213 4.448 1,067,317 +0.18(+4.18%)
May 02, 2005 4.316 4.363 4.194 4.269 796,944 -0.10(-2.36%)
Apr 29, 2005 4.401 4.504 4.354 4.373 787,033 +0.04(+0.87%)
Apr 28, 2005 4.401 4.466 4.316 4.335 656,802 -0.10(-2.33%)
Apr 27, 2005 4.607 4.626 4.429 4.438 973,001 -0.17(-3.67%)
Apr 26, 2005 4.889 4.889 4.598 4.607 643,374 -0.21(-4.29%)
Apr 25, 2005 4.832 4.870 4.646 4.814 707,850 +0.08(+1.58%)
Apr 22, 2005 4.795 4.832 4.701 4.739 876,553 +0.00(+0.00%)
Apr 21, 2005 4.804 4.842 4.701 4.739 922,059 -0.07(-1.37%)
Apr 20, 2005 4.710 4.898 4.664 4.804 1,284,084 +0.13(+2.81%)
Apr 19, 2005 4.466 4.692 4.457 4.673 849,484 +0.28(+6.41%)
Apr 18, 2005 4.326 4.523 4.316 4.391 955,310 +0.09(+2.18%)
Apr 15, 2005 4.466 4.579 4.269 4.298 1,505,327 -0.15(-3.38%)
Apr 14, 2005 4.776 4.776 4.429 4.448 1,792,431 -0.33(-6.88%)
Apr 13, 2005 4.823 4.879 4.776 4.776 594,351 -0.03(-0.59%)
Apr 12, 2005 4.870 4.870 4.748 4.804 751,011 -0.06(-1.16%)
Apr 11, 2005 4.992 5.039 4.851 4.861 782,450 -0.08(-1.71%)
Apr 08, 2005 4.973 5.039 4.926 4.945 495,345 -0.01(-0.19%)
Apr 07, 2005 4.964 5.048 4.936 4.954 592,006 +0.03(+0.57%)
Apr 06, 2005 4.992 5.020 4.907 4.926 655,416 -0.02(-0.38%)
Apr 05, 2005 5.020 5.067 4.917 4.945 524,546 -0.05(-0.94%)
Apr 04, 2005 5.020 5.029 4.842 4.992 865,576 -0.06(-1.12%)
Apr 01, 2005 5.161 5.180 4.992 5.048 1,094,706 -0.09(-1.82%)
Mar 31, 2005 5.161 5.302 5.123 5.142 912,574 +0.03(+0.55%)
Mar 30, 2005 5.067 5.142 5.029 5.114 686,749 +0.08(+1.68%)
Mar 29, 2005 5.039 5.170 5.020 5.029 961,384 +0.00(+0.00%)
Mar 28, 2005 5.114 5.161 4.983 5.029 874,848 -0.03(-0.56%)
Mar 24, 2005 5.086 5.208 5.029 5.058 1,023,516 -0.08(-1.46%)
Mar 23, 2005 5.114 5.227 5.076 5.133 1,526,108 -0.04(-0.73%)
Mar 22, 2005 5.348 5.452 5.151 5.170 993,569 -0.16(-2.99%)
Mar 21, 2005 5.395 5.405 5.311 5.330 1,170,478 -0.16(-2.91%)
Mar 18, 2005 5.480 5.499 5.442 5.489 1,024,901 +0.01(+0.17%)
Mar 17, 2005 5.517 5.564 5.461 5.480 979,182 -0.10(-1.85%)
Mar 16, 2005 5.536 5.639 5.536 5.583 1,102,379 +0.08(+1.54%)
Mar 15, 2005 5.489 5.517 5.452 5.499 1,068,809 +0.03(+0.51%)
Mar 14, 2005 5.480 5.583 5.442 5.470 1,062,095 -0.09(-1.69%)
Mar 11, 2005 5.621 5.724 5.546 5.564 934,635 -0.06(-1.00%)
Mar 10, 2005 5.714 5.714 5.536 5.621 897,121 -0.08(-1.48%)
Mar 09, 2005 5.583 5.836 5.583 5.705 1,920,637 +0.08(+1.33%)
Mar 08, 2005 5.320 5.639 5.320 5.630 2,374,527 +0.41(+7.91%)
Mar 07, 2005 5.311 5.339 5.208 5.217 639,750 -0.09(-1.77%)
Mar 04, 2005 5.180 5.330 5.180 5.311 1,051,970 +0.21(+4.04%)
Mar 03, 2005 5.180 5.227 5.076 5.105 776,375 -0.08(-1.45%)
Mar 02, 2005 5.114 5.330 5.114 5.180 873,889 +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.