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

Hecla Mining Company (NY: HL )

5.110 +0.060 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.166 5.307 5.129 5.147 911,616 +0.03(+0.55%)
Mar 30, 2005 5.072 5.147 5.035 5.119 686,027 +0.08(+1.68%)
Mar 29, 2005 5.044 5.176 5.025 5.035 960,374 +0.00(+0.00%)
Mar 28, 2005 5.119 5.166 4.988 5.035 873,929 -0.03(-0.56%)
Mar 24, 2005 5.091 5.213 5.035 5.063 1,022,440 -0.08(-1.46%)
Mar 23, 2005 5.119 5.232 5.082 5.138 1,524,505 -0.04(-0.73%)
Mar 22, 2005 5.354 5.457 5.157 5.176 992,525 -0.16(-2.99%)
Mar 21, 2005 5.401 5.410 5.317 5.335 1,169,249 -0.16(-2.91%)
Mar 18, 2005 5.486 5.504 5.448 5.495 1,023,824 +0.01(+0.17%)
Mar 17, 2005 5.523 5.570 5.467 5.486 978,153 -0.10(-1.85%)
Mar 16, 2005 5.542 5.645 5.542 5.589 1,101,221 +0.08(+1.54%)
Mar 15, 2005 5.495 5.523 5.457 5.504 1,067,686 +0.03(+0.51%)
Mar 14, 2005 5.486 5.589 5.448 5.476 1,060,979 -0.09(-1.69%)
Mar 11, 2005 5.627 5.730 5.551 5.570 933,653 -0.06(-1.00%)
Mar 10, 2005 5.720 5.720 5.542 5.627 896,179 -0.08(-1.48%)
Mar 09, 2005 5.589 5.843 5.589 5.711 1,918,620 +0.08(+1.33%)
Mar 08, 2005 5.326 5.645 5.326 5.636 2,372,033 +0.41(+7.91%)
Mar 07, 2005 5.317 5.345 5.213 5.223 639,078 -0.09(-1.77%)
Mar 04, 2005 5.185 5.335 5.185 5.317 1,050,865 +0.21(+4.04%)
Mar 03, 2005 5.185 5.232 5.082 5.110 775,560 -0.08(-1.45%)
Mar 02, 2005 5.119 5.335 5.119 5.185 872,971 +0.01(+0.18%)
Mar 01, 2005 5.298 5.298 5.119 5.176 1,144,656 -0.12(-2.30%)
Feb 28, 2005 5.345 5.401 5.279 5.298 966,868 -0.03(-0.53%)
Feb 25, 2005 5.307 5.401 5.260 5.326 872,013 +0.00(+0.00%)
Feb 24, 2005 5.495 5.495 5.288 5.326 1,352,786 -0.21(-3.74%)
Feb 23, 2005 5.542 5.542 5.382 5.533 911,509 -0.05(-0.84%)
Feb 22, 2005 5.570 5.589 5.448 5.580 1,694,628 +0.17(+3.13%)
Feb 18, 2005 5.420 5.495 5.364 5.410 536,451 -0.01(-0.17%)
Feb 17, 2005 5.373 5.514 5.373 5.420 746,071 -0.01(-0.17%)
Feb 16, 2005 5.288 5.448 5.260 5.429 652,492 +0.11(+2.12%)
Feb 15, 2005 5.523 5.523 5.307 5.317 1,109,738 -0.23(-4.23%)
Feb 14, 2005 5.589 5.589 5.457 5.551 1,098,772 +0.10(+1.90%)
Feb 11, 2005 5.213 5.448 5.213 5.448 1,830,045 +0.28(+5.45%)
Feb 10, 2005 5.016 5.166 4.997 5.166 1,587,423 +0.23(+4.56%)
Feb 09, 2005 4.894 4.997 4.838 4.941 1,071,518 +0.07(+1.35%)
Feb 08, 2005 4.800 4.922 4.678 4.875 1,537,387 +0.06(+1.17%)
Feb 07, 2005 5.035 5.092 4.819 4.819 956,009 -0.23(-4.47%)
Feb 04, 2005 5.082 5.110 4.997 5.044 711,258 -0.04(-0.74%)
Feb 03, 2005 5.110 5.110 5.035 5.082 974,427 -0.13(-2.52%)
Feb 02, 2005 5.204 5.232 5.101 5.213 755,758 +0.05(+0.91%)
Feb 01, 2005 5.194 5.232 5.129 5.166 738,725 -0.03(-0.54%)
Jan 31, 2005 5.176 5.194 5.091 5.194 720,627 +0.02(+0.36%)
Jan 28, 2005 5.307 5.326 5.157 5.176 729,569 -0.17(-3.16%)
Jan 27, 2005 5.232 5.354 5.213 5.345 481,198 +0.05(+0.89%)
Jan 26, 2005 5.241 5.317 5.204 5.298 650,150 +0.19(+3.68%)
Jan 25, 2005 5.326 5.326 5.110 5.110 985,605 -0.23(-4.39%)
Jan 24, 2005 5.392 5.467 5.288 5.345 1,203,103 -0.01(-0.18%)
Jan 21, 2005 5.157 5.382 5.157 5.354 1,217,262 +0.21(+4.01%)
Jan 20, 2005 5.129 5.232 5.082 5.147 800,152 +0.00(+0.00%)
Jan 19, 2005 5.298 5.354 5.110 5.147 914,916 -0.09(-1.79%)
Jan 18, 2005 5.091 5.298 5.063 5.241 962,503 +0.15(+2.95%)
Jan 14, 2005 5.054 5.119 5.044 5.091 674,955 -0.07(-1.27%)
Jan 13, 2005 5.166 5.241 5.129 5.157 1,439,125 -0.08(-1.61%)
Jan 12, 2005 5.429 5.486 5.213 5.241 1,438,592 -0.11(-2.11%)
Jan 11, 2005 5.382 5.467 5.317 5.354 1,017,756 +0.10(+1.97%)
Jan 10, 2005 5.185 5.364 5.176 5.251 1,086,210 +0.16(+3.14%)
Jan 07, 2005 5.185 5.232 5.091 5.091 941,424 -0.02(-0.37%)
Jan 06, 2005 5.232 5.288 5.101 5.110 1,339,159 -0.10(-1.98%)
Jan 05, 2005 5.270 5.354 5.213 5.213 1,074,499 -0.04(-0.72%)
Jan 04, 2005 5.307 5.354 5.204 5.251 1,605,415 -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.