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: 7:00 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 (%)
Mar 29, 2002 1.770 1.798 1.696 1.761 554,239 +0.00(+0.00%)
Mar 28, 2002 1.770 1.798 1.696 1.761 554,239 +0.02(+1.07%)
Mar 27, 2002 1.752 1.854 1.733 1.742 976,788 +0.06(+3.31%)
Mar 26, 2002 1.724 1.752 1.631 1.686 805,815 -0.08(-4.74%)
Mar 25, 2002 1.733 1.789 1.724 1.770 1,575,890 +0.05(+2.70%)
Mar 22, 2002 1.584 1.733 1.584 1.724 10,732 +0.17(+10.78%)
Mar 21, 2002 1.472 1.612 1.453 1.556 918,294 +0.08(+5.70%)
Mar 20, 2002 1.398 1.481 1.398 1.472 569,802 +0.07(+5.33%)
Mar 19, 2002 1.379 1.426 1.370 1.398 502,293 +0.05(+3.45%)
Mar 18, 2002 1.230 1.351 1.230 1.351 373,392 +0.10(+8.21%)
Mar 15, 2002 1.276 1.304 1.239 1.249 302,985 -0.07(-4.96%)
Mar 14, 2002 1.323 1.323 1.286 1.314 182,027 -0.03(-2.08%)
Mar 13, 2002 1.370 1.379 1.323 1.342 154,229 +0.01(+0.70%)
Mar 12, 2002 1.370 1.379 1.304 1.332 207,786 +0.06(+4.38%)
Mar 11, 2002 1.351 1.360 1.276 1.276 286,993 -0.06(-4.20%)
Mar 08, 2002 1.295 1.360 1.267 1.332 528,159 +0.06(+4.38%)
Mar 07, 2002 1.304 1.314 1.249 1.276 311,786 -0.07(-5.52%)
Mar 06, 2002 1.295 1.351 1.258 1.351 323,056 +0.03(+2.11%)
Mar 05, 2002 1.351 1.388 1.276 1.323 289,999 -0.03(-2.07%)
Mar 04, 2002 1.444 1.444 1.314 1.351 330,676 -0.05(-3.33%)
Mar 01, 2002 1.370 1.398 1.314 1.398 10,539,569 +0.02(+1.35%)
Feb 28, 2002 1.351 1.398 1.332 1.379 360,084 +0.07(+4.97%)
Feb 27, 2002 1.398 1.407 1.267 1.314 461,293 -0.08(-6.00%)
Feb 26, 2002 1.332 1.444 1.332 1.398 435,428 +0.02(+1.35%)
Feb 25, 2002 1.398 1.426 1.314 1.379 201,453 -0.02(-1.33%)
Feb 22, 2002 1.435 1.491 1.398 1.398 795,404 +0.06(+4.17%)
Feb 21, 2002 1.211 1.351 1.165 1.342 551,234 +0.11(+9.09%)
Feb 20, 2002 1.295 1.304 1.211 1.230 274,651 -0.06(-4.35%)
Feb 19, 2002 1.370 1.398 1.258 1.286 685,501 -0.08(-6.12%)
Feb 18, 2002 1.370 1.509 1.342 1.370 1,303,064 +0.00(+0.00%)
Feb 15, 2002 1.370 1.509 1.342 1.370 1,303,064 +0.05(+3.52%)
Feb 14, 2002 1.249 1.332 1.239 1.323 827,603 +0.07(+5.19%)
Feb 13, 2002 1.239 1.267 1.193 1.258 542,218 +0.00(+0.00%)
Feb 12, 2002 1.202 1.267 1.174 1.258 594,165 +0.10(+8.87%)
Feb 11, 2002 1.211 1.211 1.118 1.155 644,931 -0.08(-6.77%)
Feb 08, 2002 1.211 1.295 1.202 1.239 1,350,288 +0.06(+4.72%)
Feb 07, 2002 1.090 1.183 1.071 1.183 466,445 +0.09(+8.55%)
Feb 06, 2002 1.193 1.230 1.044 1.090 1,506,879 -0.06(-4.88%)
Feb 05, 2002 1.155 1.155 1.081 1.146 918,938 +0.03(+2.50%)
Feb 04, 2002 1.071 1.155 1.062 1.118 833,291 +0.07(+6.19%)
Feb 01, 2002 0.9504 1.071 0.9504 1.053 17,558,792 +0.08(+8.65%)
Jan 31, 2002 0.9876 0.9876 0.9410 0.9690 195,658 -0.01(-0.95%)
Jan 30, 2002 0.9410 0.9876 0.9410 0.9783 255,546 +0.00(+0.00%)
Jan 29, 2002 0.9317 0.9783 0.9131 0.9783 253,078 +0.05(+5.00%)
Jan 28, 2002 0.9690 0.9690 0.9038 0.9317 251,146 +0.01(+1.01%)
Jan 25, 2002 0.9038 0.9224 0.8945 0.9224 138,881 +0.05(+5.32%)
Jan 24, 2002 0.8758 0.8945 0.8572 0.8758 90,262 -0.01(-1.05%)
Jan 23, 2002 0.8665 0.8851 0.8665 0.8851 160,025 +0.00(+0.00%)
Jan 22, 2002 0.8758 0.8945 0.8572 0.8851 230,110 -0.01(-1.04%)
Jan 21, 2002 0.8945 0.9038 0.8758 0.8945 184,818 +0.00(+0.00%)
Jan 18, 2002 0.8945 0.9038 0.8758 0.8945 184,818 +0.00(+0.00%)
Jan 17, 2002 0.9317 0.9317 0.8945 0.8945 219,806 -0.07(-6.80%)
Jan 16, 2002 0.8945 0.9876 0.8945 0.9597 447,126 +0.05(+5.10%)
Jan 15, 2002 0.8945 0.9317 0.8945 0.9131 284,096 +0.02(+2.08%)
Jan 14, 2002 0.9690 0.9690 0.8945 0.8945 494,994 -0.07(-7.69%)
Jan 11, 2002 0.9969 1.016 0.9597 0.9690 216,265 -0.03(-2.80%)
Jan 10, 2002 1.025 1.044 0.9876 0.9969 437,037 +0.12(+13.83%)
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.