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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2003 4.083 4.158 3.989 4.111 1,240,084 +0.04(+0.92%)
Jan 30, 2003 3.886 4.111 3.858 4.074 2,011,941 +0.19(+4.83%)
Jan 29, 2003 3.942 4.083 3.858 3.886 2,103,882 -0.03(-0.72%)
Jan 28, 2003 3.989 4.036 3.830 3.914 2,529,921 -0.12(-3.02%)
Jan 27, 2003 4.308 4.365 4.008 4.036 2,842,926 -0.25(-5.91%)
Jan 24, 2003 4.205 4.430 4.186 4.290 4,079,068 +0.15(+3.63%)
Jan 23, 2003 4.130 4.271 4.064 4.139 5,290,921 +0.13(+3.28%)
Jan 22, 2003 4.168 4.177 3.961 4.008 12,073,779 -0.24(-5.74%)
Jan 21, 2003 4.459 4.459 4.243 4.252 2,983,341 -0.23(-5.23%)
Jan 17, 2003 4.787 4.825 4.430 4.487 1,236,995 -0.22(-4.59%)
Jan 16, 2003 4.787 4.806 4.552 4.703 1,595,170 +0.07(+1.42%)
Jan 15, 2003 4.271 4.684 4.271 4.637 1,637,146 +0.32(+7.39%)
Jan 14, 2003 4.599 4.637 4.299 4.318 1,943,545 -0.29(-6.31%)
Jan 13, 2003 4.750 4.853 4.599 4.609 1,633,630 -0.23(-4.84%)
Jan 10, 2003 4.843 5.012 4.806 4.843 1,119,911 -0.02(-0.39%)
Jan 09, 2003 4.956 4.975 4.759 4.862 1,961,443 -0.09(-1.89%)
Jan 08, 2003 5.022 5.153 4.900 4.956 2,946,159 -0.22(-4.17%)
Jan 07, 2003 5.313 5.369 5.069 5.172 1,614,880 -0.20(-3.67%)
Jan 06, 2003 5.303 5.500 5.256 5.369 2,602,047 +0.25(+4.95%)
Jan 03, 2003 4.909 5.397 4.909 5.116 2,573,814 +0.21(+4.21%)
Jan 02, 2003 4.703 4.928 4.656 4.909 1,003,999 +0.16(+3.36%)
Dec 31, 2002 4.693 5.059 4.628 4.750 1,317,004 -0.04(-0.78%)
Dec 30, 2002 4.656 4.881 4.524 4.787 1,539,026 +0.04(+0.79%)
Dec 27, 2002 5.003 5.116 4.750 4.750 1,451,985 -0.26(-5.24%)
Dec 26, 2002 4.674 5.069 4.609 5.012 1,544,779 +0.33(+7.01%)
Dec 24, 2002 4.684 4.693 4.599 4.684 268,685 +0.00(+0.00%)
Dec 23, 2002 4.581 4.684 4.505 4.684 855,807 +0.28(+6.40%)
Dec 20, 2002 4.393 4.524 4.233 4.402 962,450 -0.03(-0.64%)
Dec 19, 2002 4.693 4.740 4.374 4.430 1,408,518 -0.18(-3.87%)
Dec 18, 2002 4.308 4.674 4.224 4.609 1,412,886 +0.38(+8.87%)
Dec 17, 2002 4.703 4.862 4.224 4.233 2,004,377 -0.45(-9.62%)
Dec 16, 2002 4.449 4.684 4.215 4.684 1,596,981 +0.23(+5.27%)
Dec 13, 2002 4.487 4.552 4.177 4.449 1,691,799 +0.06(+1.28%)
Dec 12, 2002 4.158 4.459 4.046 4.393 2,233,004 +0.32(+7.83%)
Dec 11, 2002 3.942 4.121 3.914 4.074 1,009,113 +0.13(+3.33%)
Dec 10, 2002 3.877 3.942 3.755 3.942 881,589 +0.08(+1.94%)
Dec 09, 2002 3.755 3.886 3.745 3.867 1,252,123 +0.11(+3.00%)
Dec 06, 2002 3.764 3.867 3.679 3.755 1,650,569 +0.08(+2.04%)
Dec 05, 2002 3.745 3.802 3.661 3.679 985,036 -0.04(-1.01%)
Dec 04, 2002 3.717 3.792 3.633 3.717 980,774 +0.09(+2.59%)
Dec 03, 2002 3.520 3.633 3.473 3.623 954,673 +0.18(+5.18%)
Dec 02, 2002 3.473 3.520 3.351 3.445 531,617 -0.09(-2.65%)
Nov 29, 2002 3.567 3.604 3.473 3.539 226,390 -0.10(-2.84%)
Nov 27, 2002 3.642 3.651 3.482 3.642 570,822 -0.02(-0.51%)
Nov 26, 2002 3.407 3.708 3.464 3.661 426,039 +0.09(+2.63%)
Nov 25, 2002 3.407 3.567 3.389 3.567 376,713 +0.08(+2.15%)
Nov 22, 2002 3.501 3.614 3.379 3.492 506,474 +0.00(+0.00%)
Nov 21, 2002 3.548 3.604 3.426 3.492 377,032 -0.06(-1.59%)
Nov 20, 2002 3.614 3.633 3.398 3.548 395,356 +0.00(+0.00%)
Nov 19, 2002 3.642 3.679 3.520 3.548 352,209 -0.04(-1.05%)
Nov 18, 2002 3.642 3.736 3.567 3.586 381,400 -0.15(-4.02%)
Nov 15, 2002 3.623 3.792 3.623 3.736 399,511 +0.03(+0.76%)
Nov 14, 2002 3.567 3.745 3.520 3.708 544,294 +0.11(+3.13%)
Nov 13, 2002 3.895 3.933 3.539 3.595 806,161 -0.29(-7.49%)
Nov 12, 2002 3.792 3.895 3.661 3.886 741,707 +0.05(+1.22%)
Nov 11, 2002 3.792 3.848 3.764 3.839 506,900 -0.03(-0.73%)
Nov 08, 2002 3.848 3.895 3.661 3.867 1,233,692 +0.08(+1.98%)
Nov 07, 2002 3.764 3.839 3.708 3.792 984,184 +0.06(+1.51%)
Nov 06, 2002 3.623 3.755 3.454 3.736 507,113 +0.07(+1.79%)
Nov 05, 2002 3.642 3.755 3.604 3.670 337,187 +0.02(+0.51%)
Nov 04, 2002 3.473 3.679 3.445 3.651 542,377 +0.08(+2.37%)
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.