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: 4:10 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 (%)
Jan 31, 2003 4.086 4.161 3.992 4.114 1,239,193 +0.04(+0.92%)
Jan 30, 2003 3.889 4.114 3.861 4.077 2,010,495 +0.19(+4.83%)
Jan 29, 2003 3.945 4.086 3.861 3.889 2,102,370 -0.03(-0.72%)
Jan 28, 2003 3.992 4.039 3.832 3.917 2,528,103 -0.12(-3.02%)
Jan 27, 2003 4.311 4.368 4.011 4.039 2,840,882 -0.25(-5.91%)
Jan 24, 2003 4.208 4.434 4.189 4.293 4,076,136 +0.15(+3.63%)
Jan 23, 2003 4.133 4.274 4.067 4.142 5,287,118 +0.13(+3.28%)
Jan 22, 2003 4.171 4.180 3.964 4.011 12,065,101 -0.24(-5.74%)
Jan 21, 2003 4.462 4.462 4.246 4.255 2,981,196 -0.23(-5.23%)
Jan 17, 2003 4.791 4.828 4.434 4.490 1,236,105 -0.22(-4.59%)
Jan 16, 2003 4.791 4.809 4.556 4.706 1,594,024 +0.07(+1.42%)
Jan 15, 2003 4.274 4.687 4.274 4.640 1,635,969 +0.32(+7.39%)
Jan 14, 2003 4.603 4.640 4.302 4.321 1,942,148 -0.29(-6.31%)
Jan 13, 2003 4.753 4.856 4.603 4.612 1,632,456 -0.23(-4.85%)
Jan 10, 2003 4.847 5.016 4.809 4.847 1,119,106 -0.02(-0.39%)
Jan 09, 2003 4.960 4.978 4.762 4.866 1,960,033 -0.09(-1.89%)
Jan 08, 2003 5.025 5.157 4.903 4.960 2,944,042 -0.22(-4.17%)
Jan 07, 2003 5.317 5.373 5.072 5.176 1,613,719 -0.20(-3.67%)
Jan 06, 2003 5.307 5.504 5.260 5.373 2,600,176 +0.25(+4.95%)
Jan 03, 2003 4.913 5.401 4.913 5.119 2,571,964 +0.21(+4.21%)
Jan 02, 2003 4.706 4.931 4.659 4.913 1,003,278 +0.16(+3.36%)
Dec 31, 2002 4.697 5.063 4.631 4.753 1,316,057 -0.04(-0.78%)
Dec 30, 2002 4.659 4.884 4.528 4.791 1,537,919 +0.04(+0.79%)
Dec 27, 2002 5.007 5.119 4.753 4.753 1,450,942 -0.26(-5.24%)
Dec 26, 2002 4.678 5.072 4.612 5.016 1,543,668 +0.33(+7.01%)
Dec 24, 2002 4.687 4.697 4.603 4.687 268,491 +0.00(+0.00%)
Dec 23, 2002 4.584 4.687 4.509 4.687 855,192 +0.28(+6.40%)
Dec 20, 2002 4.396 4.528 4.236 4.405 961,758 -0.03(-0.64%)
Dec 19, 2002 4.697 4.744 4.377 4.434 1,407,506 -0.18(-3.87%)
Dec 18, 2002 4.311 4.678 4.227 4.612 1,411,871 +0.38(+8.87%)
Dec 17, 2002 4.706 4.866 4.227 4.236 2,002,936 -0.45(-9.62%)
Dec 16, 2002 4.452 4.687 4.218 4.687 1,595,833 +0.23(+5.27%)
Dec 13, 2002 4.490 4.556 4.180 4.452 1,690,583 +0.06(+1.28%)
Dec 12, 2002 4.161 4.462 4.048 4.396 2,231,399 +0.32(+7.83%)
Dec 11, 2002 3.945 4.124 3.917 4.077 1,008,388 +0.13(+3.33%)
Dec 10, 2002 3.879 3.945 3.757 3.945 880,955 +0.08(+1.94%)
Dec 09, 2002 3.757 3.889 3.748 3.870 1,251,223 +0.11(+3.00%)
Dec 06, 2002 3.767 3.870 3.682 3.757 1,649,383 +0.08(+2.04%)
Dec 05, 2002 3.748 3.804 3.663 3.682 984,328 -0.04(-1.01%)
Dec 04, 2002 3.720 3.795 3.635 3.720 980,069 +0.09(+2.59%)
Dec 03, 2002 3.522 3.635 3.475 3.626 953,987 +0.18(+5.18%)
Dec 02, 2002 3.475 3.522 3.353 3.447 531,234 -0.09(-2.65%)
Nov 29, 2002 3.569 3.607 3.475 3.541 226,227 -0.10(-2.83%)
Nov 27, 2002 3.645 3.654 3.485 3.645 570,412 -0.02(-0.51%)
Nov 26, 2002 3.410 3.710 3.466 3.663 425,733 +0.09(+2.63%)
Nov 25, 2002 3.410 3.569 3.391 3.569 376,442 +0.08(+2.15%)
Nov 22, 2002 3.504 3.616 3.382 3.494 506,110 +0.00(+0.00%)
Nov 21, 2002 3.551 3.607 3.429 3.494 376,761 -0.06(-1.59%)
Nov 20, 2002 3.616 3.635 3.400 3.551 395,072 +0.00(+0.00%)
Nov 19, 2002 3.645 3.682 3.522 3.551 351,956 -0.04(-1.05%)
Nov 18, 2002 3.645 3.739 3.569 3.588 381,126 -0.15(-4.02%)
Nov 15, 2002 3.626 3.795 3.626 3.739 399,224 +0.03(+0.76%)
Nov 14, 2002 3.569 3.748 3.522 3.710 543,903 +0.11(+3.13%)
Nov 13, 2002 3.898 3.936 3.541 3.598 805,582 -0.29(-7.49%)
Nov 12, 2002 3.795 3.898 3.663 3.889 741,173 +0.05(+1.22%)
Nov 11, 2002 3.795 3.851 3.767 3.842 506,536 -0.03(-0.73%)
Nov 08, 2002 3.851 3.898 3.663 3.870 1,232,805 +0.08(+1.98%)
Nov 07, 2002 3.767 3.842 3.710 3.795 983,476 +0.06(+1.51%)
Nov 06, 2002 3.626 3.757 3.457 3.739 506,749 +0.07(+1.79%)
Nov 05, 2002 3.645 3.757 3.607 3.673 336,945 +0.02(+0.51%)
Nov 04, 2002 3.475 3.682 3.447 3.654 541,987 +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.