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

Hecla Mining Company (NY: HL )

6.800 -0.380 (-5.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2002 3.542 3.588 3.309 3.327 20,750,542 -0.06(-1.65%)
Sep 27, 2002 3.309 3.495 3.188 3.383 24,977,902 +0.22(+7.08%)
Sep 26, 2002 3.262 3.262 3.104 3.160 1,097,182 -0.24(-7.12%)
Sep 25, 2002 3.607 3.607 3.281 3.402 26,598,032 -0.23(-6.41%)
Sep 24, 2002 3.700 3.793 3.588 3.635 1,036,990 +0.04(+1.04%)
Sep 23, 2002 3.756 3.859 3.588 3.598 863,175 -0.15(-3.98%)
Sep 20, 2002 3.952 3.952 3.747 3.747 859,742 -0.17(-4.29%)
Sep 19, 2002 3.989 4.101 3.914 3.914 610,821 -0.03(-0.71%)
Sep 18, 2002 3.961 4.082 3.896 3.942 609,855 +0.06(+1.44%)
Sep 17, 2002 3.840 3.970 3.756 3.887 34,634,308 -0.19(-4.58%)
Sep 16, 2002 4.148 4.148 4.008 4.073 449,881 -0.07(-1.80%)
Sep 13, 2002 4.101 4.148 3.961 4.148 574,556 +0.02(+0.45%)
Sep 12, 2002 4.045 4.138 3.980 4.129 753,092 +0.18(+4.48%)
Sep 11, 2002 3.551 3.989 2.815 3.952 532,175 +0.20(+5.21%)
Sep 10, 2002 3.728 3.859 3.691 3.756 952,658 -0.23(-5.84%)
Sep 09, 2002 4.054 4.101 3.859 3.989 321,880 +0.09(+2.39%)
Sep 06, 2002 3.961 4.026 3.495 3.896 856,737 +0.03(+0.72%)
Sep 05, 2002 3.784 3.914 3.756 3.868 849,119 +0.18(+4.80%)
Sep 04, 2002 3.719 3.765 3.551 3.691 620,477 -0.07(-1.98%)
Sep 03, 2002 3.709 3.821 3.644 3.765 996,541 +0.13(+3.59%)
Aug 30, 2002 3.588 3.635 3.514 3.635 789,679 +0.09(+2.63%)
Aug 29, 2002 3.542 3.551 3.411 3.542 623,481 +0.19(+5.56%)
Aug 28, 2002 3.448 3.486 3.281 3.355 613,503 +0.00(+0.00%)
Aug 27, 2002 3.066 3.411 3.057 3.355 965,855 +0.26(+8.43%)
Aug 26, 2002 2.908 3.113 2.908 3.094 600,521 +0.20(+6.75%)
Aug 23, 2002 2.908 2.945 2.843 2.899 667,794 -0.07(-2.20%)
Aug 22, 2002 2.992 3.104 2.843 2.964 781,203 -0.12(-3.93%)
Aug 21, 2002 3.076 3.141 2.936 3.085 808,455 -0.06(-1.78%)
Aug 20, 2002 3.029 3.197 3.029 3.141 400,848 -0.19(-5.60%)
Aug 16, 2002 3.309 3.383 3.262 3.327 403,959 +0.07(+2.00%)
Aug 15, 2002 3.169 3.355 3.122 3.262 430,675 +0.01(+0.29%)
Aug 14, 2002 3.430 3.523 3.010 3.253 1,080,659 -0.08(-2.51%)
Aug 13, 2002 3.402 3.504 3.281 3.337 374,346 -0.11(-3.24%)
Aug 12, 2002 3.542 3.644 3.299 3.448 665,755 -0.07(-1.86%)
Aug 07, 2002 3.626 3.719 3.448 3.514 957,808 +0.12(+3.57%)
Aug 06, 2002 2.982 3.421 2.964 3.393 790,966 +0.18(+5.51%)
Aug 05, 2002 3.635 3.672 3.076 3.215 1,474,855 -0.24(-7.01%)
Aug 02, 2002 3.243 3.542 3.076 3.458 1,421,315 +0.45(+14.86%)
Aug 01, 2002 2.423 3.122 2.395 3.010 1,603,607 +0.12(+4.19%)
Jul 31, 2002 2.955 3.169 2.675 2.889 1,579,573 +0.03(+0.98%)
Jul 30, 2002 2.722 2.973 2.722 2.861 1,134,198 +0.20(+7.34%)
Jul 29, 2002 2.097 2.666 2.088 2.666 1,338,163 +0.40(+17.70%)
Jul 26, 2002 2.610 2.638 2.050 2.265 2,610,984 -0.53(-19.00%)
Jul 25, 2002 3.038 3.057 2.610 2.796 1,209,625 -0.25(-8.26%)
Jul 24, 2002 2.442 3.066 2.423 3.048 3,060,758 +0.13(+4.47%)
Jul 23, 2002 3.775 3.821 2.796 2.917 4,107,083 -1.37(-31.96%)
Jul 19, 2002 4.287 4.297 4.054 4.287 1,294,065 +0.01(+0.22%)
Jul 17, 2002 4.259 4.287 4.101 4.278 994,180 +0.03(+0.66%)
Jul 12, 2002 4.110 4.353 4.101 4.250 236,045 +0.05(+1.11%)
Jul 11, 2002 4.343 4.474 4.110 4.203 1,255,118 -0.14(-3.22%)
Jul 10, 2002 4.418 4.427 4.148 4.343 1,464,447 +0.05(+1.08%)
Jul 09, 2002 3.868 4.297 3.868 4.297 2,104,345 +0.43(+11.08%)
Jul 08, 2002 3.831 3.868 3.831 3.868 894,505 +0.08(+2.22%)
Jul 05, 2002 3.812 3.831 3.737 3.784 533,891 -0.12(-3.10%)
Jul 04, 2002 4.129 4.175 3.803 3.905 1,218,423 +0.00(+0.00%)
Jul 03, 2002 4.129 4.175 3.803 3.905 1,218,423 -0.23(-5.63%)
Jul 02, 2002 4.278 4.381 4.101 4.138 1,572,492 -0.06(-1.33%)
Jul 01, 2002 4.334 4.343 4.064 4.194 2,183,313 -0.18(-4.05%)
Jun 28, 2002 4.101 4.390 4.036 4.371 4,488,082 +0.22(+5.39%)
Jun 27, 2002 3.924 4.185 3.831 4.148 1,508,545 +0.01(+0.23%)
Jun 26, 2002 4.194 4.278 4.008 4.138 1,595,667 +0.08(+2.07%)
Jun 25, 2002 3.831 4.054 3.821 4.054 1,511,978 +0.23(+6.10%)
Jun 21, 2002 4.101 4.101 3.868 3.821 1,349,321 -0.23(-5.75%)
Jun 20, 2002 4.054 4.194 3.970 4.054 1,507,794 +0.15(+3.82%)
Jun 19, 2002 4.008 4.026 3.868 3.905 1,261,126 +0.11(+2.95%)
Jun 18, 2002 3.644 3.812 3.607 3.793 1,054,157 +0.21(+5.71%)
Jun 17, 2002 3.644 3.681 3.523 3.588 985,382 -0.13(-3.51%)
Jun 14, 2002 3.933 3.961 3.654 3.719 1,740,620 -0.21(-5.45%)
Jun 12, 2002 4.306 4.371 3.775 3.933 2,610,126 -0.35(-8.26%)
Jun 11, 2002 3.355 4.306 3.355 4.287 3,867,927 +0.54(+14.43%)
Jun 10, 2002 4.287 4.381 3.495 3.747 4,101,397 -0.87(-18.79%)
Jun 07, 2002 5.033 5.117 4.474 4.614 2,942,306 -0.27(-5.53%)
Jun 06, 2002 4.474 4.968 4.474 4.884 2,278,697 +0.34(+7.60%)
Jun 05, 2002 4.753 4.847 4.427 4.539 3,033,291 +0.45(+10.93%)
May 31, 2002 4.008 4.101 3.737 4.092 1,221,106 -0.06(-1.35%)
May 28, 2002 4.213 4.334 3.868 4.148 1,750,599 -0.07(-1.77%)
May 27, 2002 4.054 4.334 4.008 4.222 1,601,675 +0.00(+0.00%)
May 24, 2002 4.054 4.334 4.008 4.222 1,601,675 +0.16(+3.90%)
May 23, 2002 3.635 4.334 3.635 4.064 2,403,694 +0.07(+1.87%)
May 22, 2002 3.952 4.427 3.747 3.989 3,535,102 +0.28(+7.54%)
May 21, 2002 3.495 3.775 3.355 3.709 2,627,615 +0.36(+10.86%)
May 20, 2002 2.945 3.355 2.936 3.346 1,900,809 +0.46(+15.81%)
May 17, 2002 2.796 2.917 2.759 2.889 887,530 +0.10(+3.68%)
May 16, 2002 2.787 2.824 2.759 2.787 606,529 +0.05(+1.70%)
May 15, 2002 2.666 2.843 2.666 2.740 863,068 +0.06(+2.08%)
May 14, 2002 2.936 2.936 2.656 2.684 2,430,731 -0.33(-10.84%)
May 13, 2002 3.001 3.066 2.852 3.010 909,096 +0.02(+0.62%)
May 10, 2002 3.048 3.104 2.992 2.992 668,652 -0.02(-0.62%)
May 09, 2002 2.955 3.085 2.917 3.010 612,752 +0.06(+1.89%)
May 08, 2002 3.029 3.122 2.889 2.955 929,804 -0.21(-6.76%)
May 07, 2002 3.094 3.262 2.982 3.169 1,251,148 +0.09(+3.03%)
May 06, 2002 3.066 3.076 2.973 3.076 849,334 +0.10(+3.45%)
May 03, 2002 2.861 2.992 2.852 2.973 795,151 +0.18(+6.33%)
May 02, 2002 2.889 2.936 2.787 2.796 810,816 -0.07(-2.28%)
May 01, 2002 2.796 3.048 2.787 2.861 1,529,038 -0.01(-0.32%)
Apr 30, 2002 3.076 3.076 2.731 2.871 1,362,626 -0.29(-9.14%)
Apr 29, 2002 2.889 3.169 2.824 3.160 1,794,052 +0.28(+9.71%)
Apr 26, 2002 2.619 2.936 2.563 2.880 1,408,011 +0.22(+8.42%)
Apr 25, 2002 2.731 2.787 2.638 2.656 1,219,925 +0.02(+0.71%)
Apr 24, 2002 2.749 2.768 2.610 2.638 943,860 -0.10(-3.74%)
Apr 23, 2002 2.656 2.768 2.656 2.740 1,353,077 +0.08(+3.16%)
Apr 22, 2002 2.749 2.759 2.563 2.656 1,033,771 -0.09(-3.39%)
Apr 19, 2002 2.684 2.749 2.666 2.749 1,445,242 +0.06(+2.08%)
Apr 18, 2002 2.591 2.722 2.572 2.694 2,538,025 +0.14(+5.47%)
Apr 17, 2002 2.330 2.563 2.330 2.554 72,712,736 +0.34(+15.61%)
Apr 16, 2002 2.349 2.349 2.088 2.209 1,136,880 -0.14(-5.95%)
Apr 15, 2002 2.433 2.554 2.349 2.349 863,282 -0.10(-4.18%)
Apr 12, 2002 2.470 2.498 2.256 2.451 629,168 -0.02(-0.75%)
Apr 11, 2002 2.554 2.600 2.423 2.470 1,587,835 -0.08(-3.28%)
Apr 10, 2002 2.274 2.554 2.246 2.554 1,899,415 +0.27(+11.84%)
Apr 09, 2002 2.237 2.283 2.050 2.283 1,273,358 +0.11(+5.15%)
Apr 08, 2002 2.022 2.246 2.022 2.172 837,424 +0.06(+2.64%)
Apr 05, 2002 2.274 2.274 2.078 2.116 798,048 -0.18(-7.72%)
Apr 04, 2002 2.218 2.386 2.190 2.293 1,064,887 +0.00(+0.00%)
Apr 03, 2002 2.330 2.349 2.069 2.293 1,176,150 -0.08(-3.53%)
Apr 02, 2002 2.144 2.656 2.125 2.377 3,190,798 +0.29(+13.84%)
Apr 01, 2002 1.789 2.097 1.771 2.088 1,557,685 +0.33(+18.52%)
Mar 29, 2002 1.771 1.799 1.696 1.762 554,063 +0.00(+0.00%)
Mar 28, 2002 1.771 1.799 1.696 1.762 554,063 +0.02(+1.07%)
Mar 27, 2002 1.752 1.855 1.734 1.743 976,477 +0.06(+3.31%)
Mar 26, 2002 1.724 1.752 1.631 1.687 805,558 -0.08(-4.74%)
Mar 25, 2002 1.734 1.789 1.724 1.771 1,575,388 +0.05(+2.70%)
Mar 22, 2002 1.584 1.734 1.584 1.724 10,729 +0.17(+10.78%)
Mar 21, 2002 1.473 1.612 1.454 1.556 918,002 +0.08(+5.70%)
Mar 20, 2002 1.398 1.482 1.398 1.473 569,620 +0.07(+5.33%)
Mar 19, 2002 1.379 1.426 1.370 1.398 502,133 +0.05(+3.45%)
Mar 18, 2002 1.230 1.351 1.230 1.351 373,273 +0.10(+8.21%)
Mar 15, 2002 1.277 1.305 1.240 1.249 302,889 -0.07(-4.96%)
Mar 14, 2002 1.323 1.323 1.286 1.314 181,969 -0.03(-2.08%)
Mar 13, 2002 1.370 1.379 1.323 1.342 154,180 +0.01(+0.70%)
Mar 12, 2002 1.370 1.379 1.305 1.333 207,720 +0.06(+4.38%)
Mar 11, 2002 1.351 1.361 1.277 1.277 286,902 -0.06(-4.20%)
Mar 08, 2002 1.296 1.361 1.268 1.333 527,990 +0.06(+4.38%)
Mar 07, 2002 1.305 1.314 1.249 1.277 311,687 -0.07(-5.52%)
Mar 06, 2002 1.296 1.351 1.258 1.351 322,953 +0.03(+2.11%)
Mar 05, 2002 1.351 1.389 1.277 1.323 289,906 -0.03(-2.07%)
Mar 04, 2002 1.445 1.445 1.314 1.351 330,570 -0.05(-3.33%)
Mar 01, 2002 1.370 1.398 1.314 1.398 10,536,211 +0.02(+1.35%)
Feb 28, 2002 1.351 1.398 1.333 1.379 359,969 +0.07(+4.97%)
Feb 27, 2002 1.398 1.407 1.268 1.314 461,147 -0.08(-6.00%)
Feb 26, 2002 1.333 1.445 1.333 1.398 435,289 +0.02(+1.35%)
Feb 25, 2002 1.398 1.426 1.314 1.379 201,389 -0.02(-1.33%)
Feb 22, 2002 1.435 1.491 1.398 1.398 795,151 +0.06(+4.17%)
Feb 21, 2002 1.212 1.351 1.165 1.342 551,058 +0.11(+9.09%)
Feb 20, 2002 1.296 1.305 1.212 1.230 274,563 -0.06(-4.35%)
Feb 19, 2002 1.370 1.398 1.258 1.286 685,282 -0.08(-6.12%)
Feb 18, 2002 1.370 1.510 1.342 1.370 1,302,649 +0.00(+0.00%)
Feb 15, 2002 1.370 1.510 1.342 1.370 1,302,649 +0.05(+3.52%)
Feb 14, 2002 1.249 1.333 1.240 1.323 827,339 +0.07(+5.19%)
Feb 13, 2002 1.240 1.268 1.193 1.258 542,046 +0.00(+0.00%)
Feb 12, 2002 1.202 1.268 1.174 1.258 593,976 +0.10(+8.87%)
Feb 11, 2002 1.212 1.212 1.118 1.156 644,726 -0.08(-6.77%)
Feb 08, 2002 1.212 1.296 1.202 1.240 1,349,858 +0.06(+4.72%)
Feb 07, 2002 1.090 1.184 1.072 1.184 466,297 +0.09(+8.55%)
Feb 06, 2002 1.193 1.230 1.044 1.090 1,506,399 -0.06(-4.88%)
Feb 05, 2002 1.156 1.156 1.081 1.146 918,646 +0.03(+2.50%)
Feb 04, 2002 1.072 1.156 1.063 1.118 833,025 +0.07(+6.19%)
Feb 01, 2002 0.9507 1.072 0.9507 1.053 17,553,200 +0.08(+8.65%)
Jan 31, 2002 0.9879 0.9879 0.9413 0.9693 195,595 -0.01(-0.95%)
Jan 30, 2002 0.9413 0.9879 0.9413 0.9786 255,465 +0.00(+0.00%)
Jan 29, 2002 0.9320 0.9786 0.9134 0.9786 252,997 +0.05(+5.00%)
Jan 28, 2002 0.9693 0.9693 0.9041 0.9320 251,066 +0.01(+1.01%)
Jan 25, 2002 0.9041 0.9227 0.8947 0.9227 138,837 +0.05(+5.32%)
Jan 24, 2002 0.8761 0.8947 0.8575 0.8761 90,233 -0.01(-1.05%)
Jan 23, 2002 0.8668 0.8854 0.8668 0.8854 159,974 +0.00(+0.00%)
Jan 22, 2002 0.8761 0.8947 0.8575 0.8854 230,037 -0.01(-1.04%)
Jan 21, 2002 0.8947 0.9041 0.8761 0.8947 184,759 +0.00(+0.00%)
Jan 18, 2002 0.8947 0.9041 0.8761 0.8947 184,759 +0.00(+0.00%)
Jan 17, 2002 0.9320 0.9320 0.8947 0.8947 219,736 -0.07(-6.80%)
Jan 16, 2002 0.8947 0.9879 0.8947 0.9600 446,984 +0.05(+5.10%)
Jan 15, 2002 0.8947 0.9320 0.8947 0.9134 284,005 +0.02(+2.08%)
Jan 14, 2002 0.9693 0.9693 0.8947 0.8947 494,837 -0.07(-7.69%)
Jan 11, 2002 0.9973 1.016 0.9600 0.9693 216,196 -0.03(-2.80%)
Jan 10, 2002 1.025 1.044 0.9879 0.9973 436,898 +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.