Hecla Mining Company (NY: HL )

6.530 -0.230 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 5.125 5.264 5.087 5.106 919,046 +0.03(+0.55%)
Mar 30, 2005 5.031 5.106 4.994 5.078 691,618 +0.08(+1.68%)
Mar 29, 2005 5.003 5.134 4.985 4.994 968,202 +0.00(+0.00%)
Mar 28, 2005 5.078 5.125 4.947 4.994 881,052 -0.03(-0.56%)
Mar 24, 2005 5.050 5.171 4.994 5.022 1,030,774 -0.07(-1.46%)
Mar 23, 2005 5.078 5.190 5.041 5.097 1,536,931 -0.04(-0.73%)
Mar 22, 2005 5.311 5.413 5.115 5.134 1,000,615 -0.16(-2.99%)
Mar 21, 2005 5.357 5.367 5.274 5.292 1,178,778 -0.16(-2.91%)
Mar 18, 2005 5.441 5.460 5.404 5.451 1,032,169 +0.01(+0.17%)
Mar 17, 2005 5.479 5.525 5.423 5.441 986,125 -0.10(-1.85%)
Mar 16, 2005 5.497 5.600 5.497 5.544 1,110,196 +0.08(+1.54%)
Mar 15, 2005 5.451 5.479 5.413 5.460 1,076,388 +0.03(+0.51%)
Mar 14, 2005 5.441 5.544 5.404 5.432 1,069,626 -0.09(-1.69%)
Mar 11, 2005 5.581 5.684 5.507 5.525 941,262 -0.06(-1.00%)
Mar 10, 2005 5.674 5.674 5.497 5.581 903,483 -0.08(-1.48%)
Mar 09, 2005 5.544 5.795 5.544 5.665 1,934,257 +0.07(+1.33%)
Mar 08, 2005 5.283 5.600 5.283 5.590 2,391,366 +0.41(+7.91%)
Mar 07, 2005 5.274 5.302 5.171 5.180 644,287 -0.09(-1.77%)
Mar 04, 2005 5.143 5.292 5.143 5.274 1,059,430 +0.20(+4.04%)
Mar 03, 2005 5.143 5.190 5.041 5.069 781,881 -0.07(-1.45%)
Mar 02, 2005 5.078 5.292 5.078 5.143 880,086 +0.01(+0.18%)
Mar 01, 2005 5.255 5.255 5.078 5.134 1,153,986 -0.12(-2.30%)
Feb 28, 2005 5.302 5.357 5.236 5.255 974,749 -0.03(-0.53%)
Feb 25, 2005 5.264 5.357 5.218 5.283 879,120 +0.00(+0.00%)
Feb 24, 2005 5.451 5.451 5.246 5.283 1,363,811 -0.20(-3.74%)
Feb 23, 2005 5.497 5.497 5.339 5.488 918,938 -0.05(-0.84%)
Feb 22, 2005 5.525 5.544 5.404 5.534 1,708,440 +0.17(+3.12%)
Feb 18, 2005 5.376 5.451 5.320 5.367 540,823 -0.01(-0.17%)
Feb 17, 2005 5.329 5.469 5.329 5.376 752,151 -0.01(-0.17%)
Feb 16, 2005 5.246 5.404 5.218 5.385 657,810 +0.11(+2.12%)
Feb 15, 2005 5.479 5.479 5.264 5.274 1,118,782 -0.23(-4.23%)
Feb 14, 2005 5.544 5.544 5.413 5.507 1,107,728 +0.10(+1.90%)
Feb 11, 2005 5.171 5.404 5.171 5.404 1,844,961 +0.28(+5.45%)
Feb 10, 2005 4.975 5.125 4.957 5.125 1,600,361 +0.22(+4.56%)
Feb 09, 2005 4.854 4.957 4.798 4.901 1,080,252 +0.07(+1.35%)
Feb 08, 2005 4.761 4.882 4.640 4.836 1,549,917 +0.06(+1.17%)
Feb 07, 2005 4.994 5.051 4.780 4.780 963,801 -0.22(-4.47%)
Feb 04, 2005 5.041 5.069 4.957 5.003 717,055 -0.04(-0.74%)
Feb 03, 2005 5.069 5.069 4.994 5.041 982,369 -0.13(-2.52%)
Feb 02, 2005 5.162 5.190 5.059 5.171 761,918 +0.05(+0.91%)
Feb 01, 2005 5.152 5.190 5.087 5.125 744,746 -0.03(-0.54%)
Jan 31, 2005 5.134 5.152 5.050 5.152 726,500 +0.02(+0.36%)
Jan 28, 2005 5.264 5.283 5.115 5.134 735,515 -0.17(-3.16%)
Jan 27, 2005 5.190 5.311 5.171 5.302 485,120 +0.05(+0.89%)
Jan 26, 2005 5.199 5.274 5.162 5.255 655,449 +0.19(+3.68%)
Jan 25, 2005 5.283 5.283 5.069 5.069 993,638 -0.23(-4.39%)
Jan 24, 2005 5.348 5.423 5.246 5.302 1,212,909 -0.01(-0.18%)
Jan 21, 2005 5.115 5.339 5.115 5.311 1,227,183 +0.20(+4.01%)
Jan 20, 2005 5.087 5.190 5.041 5.106 806,674 +0.00(+0.00%)
Jan 19, 2005 5.255 5.311 5.069 5.106 922,373 -0.09(-1.79%)
Jan 18, 2005 5.050 5.255 5.022 5.199 970,348 +0.15(+2.95%)
Jan 14, 2005 5.013 5.078 5.003 5.050 680,456 -0.07(-1.28%)
Jan 13, 2005 5.125 5.199 5.087 5.115 1,450,854 -0.08(-1.61%)
Jan 12, 2005 5.385 5.441 5.171 5.199 1,450,317 -0.11(-2.11%)
Jan 11, 2005 5.339 5.423 5.274 5.311 1,026,051 +0.10(+1.97%)
Jan 10, 2005 5.143 5.320 5.134 5.208 1,095,063 +0.16(+3.14%)
Jan 07, 2005 5.143 5.190 5.050 5.050 949,097 -0.02(-0.37%)
Jan 06, 2005 5.190 5.246 5.059 5.069 1,350,073 -0.10(-1.98%)
Jan 05, 2005 5.227 5.311 5.171 5.171 1,083,257 -0.04(-0.72%)
Jan 04, 2005 5.264 5.311 5.162 5.208 1,618,500 -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.