Hecla Mining Company (NY: HL )

6.530 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.827 7.864 7.733 7.836 1,267,860 +0.11(+1.45%)
Mar 30, 2004 7.687 7.882 7.687 7.724 1,266,680 -0.01(-0.12%)
Mar 29, 2004 7.594 7.733 7.547 7.733 1,333,974 +0.11(+1.47%)
Mar 26, 2004 7.640 7.733 7.584 7.622 1,300,381 +0.03(+0.37%)
Mar 25, 2004 7.379 7.603 7.295 7.594 1,155,918 +0.21(+2.90%)
Mar 24, 2004 7.435 7.491 7.314 7.379 1,116,206 -0.15(-1.98%)
Mar 23, 2004 7.649 7.649 7.389 7.528 1,059,430 +0.04(+0.50%)
Mar 22, 2004 7.631 7.631 7.379 7.491 2,361,958 +0.04(+0.50%)
Mar 19, 2004 7.584 7.631 7.361 7.454 2,073,890 -0.03(-0.37%)
Mar 18, 2004 7.193 7.575 7.146 7.482 3,358,280 +0.44(+6.22%)
Mar 17, 2004 7.016 7.081 6.811 7.044 1,452,571 +0.12(+1.75%)
Mar 16, 2004 6.848 6.969 6.615 6.923 1,306,713 +0.10(+1.50%)
Mar 15, 2004 7.156 7.174 6.820 6.820 1,541,116 -0.29(-4.06%)
Mar 12, 2004 7.035 7.128 6.876 7.109 1,161,928 +0.02(+0.26%)
Mar 11, 2004 7.007 7.212 6.839 7.090 1,896,800 +0.04(+0.53%)
Mar 10, 2004 7.538 7.538 7.035 7.053 2,214,275 -0.48(-6.31%)
Mar 09, 2004 7.435 7.687 7.407 7.528 2,285,755 +0.20(+2.80%)
Mar 08, 2004 7.314 7.519 7.286 7.323 1,547,449 -0.07(-0.88%)
Mar 05, 2004 7.463 7.482 7.277 7.389 1,589,736 +0.17(+2.32%)
Mar 04, 2004 7.165 7.305 7.035 7.221 1,314,226 +0.07(+0.91%)
Mar 03, 2004 7.081 7.221 6.848 7.156 1,518,041 +0.09(+1.32%)
Mar 02, 2004 7.174 7.249 6.988 7.062 1,202,176 -0.18(-2.45%)
Mar 01, 2004 7.174 7.417 7.174 7.240 1,632,989 +0.10(+1.44%)
Feb 27, 2004 7.016 7.314 7.016 7.137 1,583,725 -0.04(-0.52%)
Feb 26, 2004 6.858 7.361 6.802 7.174 2,236,599 +0.18(+2.53%)
Feb 25, 2004 7.044 7.118 6.848 6.997 1,882,311 -0.07(-1.05%)
Feb 24, 2004 6.802 7.240 6.774 7.072 2,386,214 +0.30(+4.40%)
Feb 23, 2004 6.979 7.025 6.774 6.774 1,942,092 -0.17(-2.42%)
Feb 20, 2004 7.081 7.081 6.839 6.941 2,581,550 -0.16(-2.23%)
Feb 19, 2004 7.184 7.379 7.081 7.100 2,407,250 -0.15(-2.06%)
Feb 18, 2004 7.631 7.631 7.212 7.249 2,023,554 -0.36(-4.77%)
Feb 17, 2004 7.640 7.687 7.342 7.612 4,106,246 +0.20(+2.64%)
Feb 13, 2004 8.069 8.162 7.267 7.417 5,763,491 -0.51(-6.46%)
Feb 12, 2004 8.367 8.386 7.920 7.929 3,265,763 -0.20(-2.52%)
Feb 11, 2004 7.957 8.162 7.761 8.134 3,318,998 +0.13(+1.63%)
Feb 10, 2004 8.050 8.078 7.827 8.004 2,335,555 +0.08(+1.06%)
Feb 09, 2004 7.910 7.920 7.668 7.920 2,079,901 +0.23(+3.03%)
Feb 06, 2004 7.277 7.687 7.267 7.687 2,270,944 +0.59(+8.27%)
Feb 05, 2004 6.867 7.156 6.848 7.100 1,127,154 +0.16(+2.28%)
Feb 04, 2004 7.212 7.249 6.932 6.941 1,424,559 -0.27(-3.75%)
Feb 03, 2004 7.314 7.342 7.035 7.212 1,312,831 +0.08(+1.18%)
Feb 02, 2004 6.997 7.128 6.755 7.128 1,646,512 +0.14(+2.00%)
Jan 30, 2004 7.053 7.174 6.951 6.988 2,134,531 +0.13(+1.90%)
Jan 29, 2004 7.081 7.314 6.774 6.858 3,130,101 -0.40(-5.52%)
Jan 28, 2004 7.435 7.622 7.081 7.258 2,859,206 -0.06(-0.76%)
Jan 27, 2004 7.258 7.528 7.137 7.314 2,390,078 +0.09(+1.29%)
Jan 26, 2004 7.407 7.435 6.988 7.221 2,440,307 -0.09(-1.27%)
Jan 23, 2004 7.463 7.631 7.240 7.314 1,937,048 -0.14(-1.88%)
Jan 22, 2004 7.640 7.854 7.454 7.454 2,182,399 -0.09(-1.23%)
Jan 21, 2004 7.566 7.761 7.267 7.547 1,897,122 -0.02(-0.25%)
Jan 20, 2004 7.118 7.659 6.755 7.566 2,833,984 +0.54(+7.69%)
Jan 16, 2004 7.072 7.118 6.764 7.025 3,059,909 +0.05(+0.67%)
Jan 15, 2004 7.007 7.174 6.736 6.979 5,399,972 -0.42(-5.67%)
Jan 14, 2004 7.659 7.854 7.323 7.398 4,362,437 -0.62(-7.78%)
Jan 13, 2004 8.302 8.423 7.882 8.022 1,722,071 -0.27(-3.26%)
Jan 12, 2004 8.479 8.525 8.059 8.292 2,070,885 -0.15(-1.77%)
Jan 09, 2004 8.162 8.572 8.087 8.441 2,741,897 +0.28(+3.42%)
Jan 08, 2004 8.106 8.311 7.733 8.162 2,008,743 +0.29(+3.67%)
Jan 07, 2004 8.264 8.264 7.743 7.873 2,827,223 -0.42(-5.06%)
Jan 06, 2004 8.497 8.628 8.190 8.292 3,479,560 -0.34(-3.89%)
Jan 05, 2004 8.292 8.674 8.125 8.628 3,975,950 +0.73(+9.20%)
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.