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 (%)
Apr 29, 2005 4.370 4.472 4.323 4.342 792,614 +0.04(+0.87%)
Apr 28, 2005 4.370 4.435 4.286 4.305 661,459 -0.10(-2.33%)
Apr 27, 2005 4.575 4.593 4.398 4.407 979,900 -0.17(-3.67%)
Apr 26, 2005 4.854 4.854 4.565 4.575 647,936 -0.20(-4.29%)
Apr 25, 2005 4.798 4.836 4.613 4.780 712,869 +0.07(+1.58%)
Apr 22, 2005 4.761 4.798 4.668 4.705 882,769 +0.00(+0.00%)
Apr 21, 2005 4.770 4.808 4.668 4.705 928,598 -0.07(-1.37%)
Apr 20, 2005 4.677 4.864 4.631 4.770 1,293,190 +0.13(+2.81%)
Apr 19, 2005 4.435 4.659 4.426 4.640 855,508 +0.28(+6.41%)
Apr 18, 2005 4.295 4.491 4.286 4.360 962,084 +0.09(+2.18%)
Apr 15, 2005 4.435 4.547 4.239 4.267 1,516,002 -0.15(-3.38%)
Apr 14, 2005 4.742 4.742 4.398 4.416 1,805,142 -0.33(-6.88%)
Apr 13, 2005 4.789 4.845 4.742 4.742 598,565 -0.03(-0.59%)
Apr 12, 2005 4.836 4.836 4.715 4.770 756,337 -0.06(-1.16%)
Apr 11, 2005 4.957 5.003 4.817 4.826 787,999 -0.08(-1.71%)
Apr 08, 2005 4.938 5.003 4.892 4.910 498,858 -0.01(-0.19%)
Apr 07, 2005 4.929 5.013 4.901 4.920 596,204 +0.03(+0.57%)
Apr 06, 2005 4.957 4.985 4.873 4.892 660,064 -0.02(-0.38%)
Apr 05, 2005 4.985 5.031 4.882 4.910 528,266 -0.05(-0.94%)
Apr 04, 2005 4.985 4.994 4.808 4.957 871,714 -0.06(-1.12%)
Apr 01, 2005 5.125 5.143 4.957 5.013 1,102,468 -0.09(-1.82%)
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%)
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.