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 (%)
Sep 30, 2005 4.130 4.205 4.036 4.111 1,714,385 -0.02(-0.45%)
Sep 29, 2005 4.102 4.243 4.083 4.130 2,230,021 +0.03(+0.69%)
Sep 28, 2005 4.027 4.102 3.942 4.102 1,209,295 +0.09(+2.34%)
Sep 27, 2005 4.083 4.083 3.858 4.008 1,311,890 -0.08(-1.84%)
Sep 26, 2005 3.783 4.102 3.726 4.083 2,055,834 +0.23(+6.10%)
Sep 23, 2005 3.848 3.858 3.717 3.848 1,086,352 -0.08(-2.15%)
Sep 22, 2005 3.961 3.980 3.755 3.933 2,505,418 -0.02(-0.47%)
Sep 21, 2005 3.745 3.961 3.511 3.952 3,461,370 +0.28(+7.67%)
Sep 20, 2005 3.989 4.196 3.651 3.670 3,707,150 -0.32(-8.00%)
Sep 19, 2005 3.989 4.421 3.943 3.989 4,709,765 -0.17(-4.06%)
Sep 16, 2005 3.745 4.158 3.708 4.158 3,832,969 +0.50(+13.59%)
Sep 15, 2005 3.661 3.745 3.642 3.661 723,808 +0.05(+1.30%)
Sep 14, 2005 3.520 3.614 3.520 3.614 1,407,133 +0.10(+2.94%)
Sep 13, 2005 3.698 3.698 3.501 3.511 724,128 -0.19(-5.08%)
Sep 12, 2005 3.567 3.708 3.520 3.698 814,897 +0.08(+2.34%)
Sep 09, 2005 3.539 3.661 3.520 3.614 1,105,316 +0.12(+3.49%)
Sep 08, 2005 3.407 3.501 3.407 3.492 1,244,878 +0.16(+4.79%)
Sep 07, 2005 3.389 3.426 3.304 3.332 703,673 -0.04(-1.11%)
Sep 06, 2005 3.389 3.389 3.323 3.370 399,192 +0.06(+1.70%)
Sep 02, 2005 3.379 3.426 3.313 3.313 789,648 -0.04(-1.12%)
Sep 01, 2005 3.435 3.492 3.332 3.351 1,637,359 +0.01(+0.28%)
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%)
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.