Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hecla Mining Company (NY: HL )

6.770 +0.090 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2002 4.659 5.022 4.593 4.715 1,326,783 -0.04(-0.78%)
Dec 30, 2002 4.621 4.845 4.491 4.752 1,550,454 +0.04(+0.79%)
Dec 27, 2002 4.966 5.078 4.715 4.715 1,462,767 -0.26(-5.24%)
Dec 26, 2002 4.640 5.031 4.575 4.975 1,556,250 +0.33(+7.01%)
Dec 24, 2002 4.649 4.659 4.565 4.649 270,680 +0.00(+0.00%)
Dec 23, 2002 4.547 4.649 4.472 4.649 862,162 +0.28(+6.40%)
Dec 20, 2002 4.360 4.491 4.202 4.370 969,597 -0.03(-0.64%)
Dec 19, 2002 4.659 4.705 4.342 4.398 1,418,978 -0.18(-3.87%)
Dec 18, 2002 4.277 4.640 4.193 4.575 1,423,378 +0.37(+8.87%)
Dec 17, 2002 4.668 4.826 4.193 4.202 2,019,261 -0.45(-9.62%)
Dec 16, 2002 4.416 4.649 4.183 4.649 1,608,840 +0.23(+5.27%)
Dec 13, 2002 4.454 4.519 4.146 4.416 1,704,362 +0.06(+1.28%)
Dec 12, 2002 4.128 4.426 4.016 4.360 2,249,586 +0.32(+7.83%)
Dec 11, 2002 3.913 4.090 3.885 4.044 1,016,606 +0.13(+3.33%)
Dec 10, 2002 3.848 3.913 3.727 3.913 888,135 +0.07(+1.94%)
Dec 09, 2002 3.727 3.857 3.718 3.839 1,261,421 +0.11(+3.00%)
Dec 06, 2002 3.736 3.839 3.652 3.727 1,662,826 +0.07(+2.04%)
Dec 05, 2002 3.718 3.773 3.634 3.652 992,350 -0.04(-1.01%)
Dec 04, 2002 3.690 3.764 3.606 3.690 988,057 +0.09(+2.59%)
Dec 03, 2002 3.494 3.606 3.447 3.596 961,762 +0.18(+5.18%)
Dec 02, 2002 3.447 3.494 3.326 3.419 535,564 -0.09(-2.65%)
Nov 29, 2002 3.541 3.578 3.447 3.513 228,071 -0.10(-2.84%)
Nov 27, 2002 3.615 3.624 3.457 3.615 575,061 -0.02(-0.51%)
Nov 26, 2002 3.382 3.680 3.438 3.634 429,203 +0.09(+2.63%)
Nov 25, 2002 3.382 3.541 3.364 3.541 379,510 +0.07(+2.15%)
Nov 22, 2002 3.475 3.587 3.354 3.466 510,235 +0.00(+0.00%)
Nov 21, 2002 3.522 3.578 3.401 3.466 379,832 -0.06(-1.59%)
Nov 20, 2002 3.587 3.606 3.373 3.522 398,292 +0.00(+0.00%)
Nov 19, 2002 3.615 3.652 3.494 3.522 354,825 -0.04(-1.05%)
Nov 18, 2002 3.615 3.708 3.541 3.559 384,232 -0.15(-4.02%)
Nov 15, 2002 3.596 3.764 3.596 3.708 402,478 +0.03(+0.76%)
Nov 14, 2002 3.541 3.718 3.494 3.680 548,336 +0.11(+3.13%)
Nov 13, 2002 3.867 3.904 3.513 3.569 812,147 -0.29(-7.49%)
Nov 12, 2002 3.764 3.867 3.634 3.857 747,214 +0.05(+1.22%)
Nov 11, 2002 3.764 3.820 3.736 3.811 510,664 -0.03(-0.73%)
Nov 08, 2002 3.820 3.867 3.634 3.839 1,242,853 +0.07(+1.98%)
Nov 07, 2002 3.736 3.811 3.680 3.764 991,492 +0.06(+1.51%)
Nov 06, 2002 3.596 3.727 3.429 3.708 510,879 +0.07(+1.79%)
Nov 05, 2002 3.615 3.727 3.578 3.643 339,691 +0.02(+0.51%)
Nov 04, 2002 3.447 3.652 3.419 3.624 546,404 +0.08(+2.37%)
Nov 01, 2002 3.494 3.541 3.438 3.541 493,921 +0.17(+4.97%)
Oct 31, 2002 3.391 3.531 3.317 3.373 478,359 +0.02(+0.56%)
Oct 30, 2002 3.345 3.401 3.224 3.354 343,018 +0.05(+1.41%)
Oct 29, 2002 3.233 3.410 3.233 3.308 832,647 +0.17(+5.34%)
Oct 28, 2002 3.121 3.242 3.121 3.140 546,726 +0.02(+0.60%)
Oct 25, 2002 3.224 3.308 3.121 3.121 377,256 -0.07(-2.05%)
Oct 24, 2002 3.205 3.214 2.982 3.187 297,404 -0.03(-0.87%)
Oct 23, 2002 3.093 3.214 3.075 3.214 409,991 +0.12(+3.92%)
Oct 22, 2002 2.963 3.214 2.944 3.093 648,795 +0.11(+3.75%)
Oct 21, 2002 3.028 3.196 2.898 2.982 569,587 -0.11(-3.61%)
Oct 18, 2002 3.252 3.280 3.075 3.093 384,554 -0.12(-3.77%)
Oct 17, 2002 2.991 3.214 2.991 3.214 803,025 +0.00(+0.00%)
Oct 16, 2002 3.214 3.447 3.214 3.214 604,898 -0.05(-1.43%)
Oct 15, 2002 3.317 3.317 3.056 3.261 567,870 -0.19(-5.41%)
Oct 14, 2002 3.401 3.475 3.326 3.447 434,247 +0.12(+3.64%)
Oct 11, 2002 3.261 3.391 2.982 3.326 860,659 -0.03(-0.83%)
Oct 10, 2002 3.121 3.354 2.758 3.354 2,280,925 +0.15(+4.65%)
Oct 09, 2002 3.466 3.587 3.196 3.205 963,909 -0.34(-9.47%)
Oct 08, 2002 3.671 3.671 3.391 3.541 800,663 -0.22(-5.94%)
Oct 07, 2002 3.466 3.773 3.364 3.764 948,346 +0.38(+11.29%)
Oct 04, 2002 3.261 3.429 3.214 3.382 419,650 +0.05(+1.40%)
Oct 03, 2002 3.429 3.429 3.261 3.336 349,029 -0.09(-2.72%)
Oct 02, 2002 3.168 3.494 3.168 3.429 650,941 +0.27(+8.55%)
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.