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 -0.230 (-3.72%)
Official Closing 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 (%)
Jul 31, 2003 5.256 5.369 5.228 5.313 1,649,291 +0.10(+1.98%)
Jul 30, 2003 5.266 5.303 5.163 5.209 1,363,134 -0.20(-3.65%)
Jul 29, 2003 5.069 5.407 4.984 5.407 2,346,146 -0.01(-0.17%)
Jul 28, 2003 5.397 5.622 5.369 5.416 2,956,813 +0.08(+1.41%)
Jul 25, 2003 5.172 5.350 5.078 5.341 2,934,334 +0.17(+3.27%)
Jul 24, 2003 4.975 5.256 4.975 5.172 3,153,586 +0.16(+3.18%)
Jul 23, 2003 4.637 5.116 4.618 5.012 3,106,603 +0.49(+10.79%)
Jul 22, 2003 4.552 4.581 4.440 4.524 650,831 +0.02(+0.42%)
Jul 21, 2003 4.346 4.543 4.318 4.505 985,355 +0.22(+5.03%)
Jul 18, 2003 4.252 4.308 4.205 4.290 523,733 +0.04(+0.88%)
Jul 17, 2003 4.337 4.346 4.186 4.252 849,202 -0.11(-2.58%)
Jul 16, 2003 4.243 4.505 4.215 4.365 1,268,956 +0.11(+2.65%)
Jul 15, 2003 4.590 4.599 4.177 4.252 1,415,763 -0.33(-7.17%)
Jul 14, 2003 4.599 4.674 4.412 4.581 1,174,458 +0.03(+0.62%)
Jul 11, 2003 4.477 4.552 4.374 4.552 811,275 +0.05(+1.04%)
Jul 10, 2003 4.468 4.562 4.374 4.505 1,251,484 +0.13(+3.00%)
Jul 09, 2003 4.459 4.543 4.327 4.374 1,093,597 -0.04(-0.85%)
Jul 08, 2003 4.271 4.505 4.196 4.412 1,319,560 +0.14(+3.30%)
Jul 07, 2003 4.261 4.271 4.139 4.271 1,121,083 +0.02(+0.44%)
Jul 03, 2003 4.252 4.308 4.224 4.252 571,142 +0.04(+0.89%)
Jul 02, 2003 4.224 4.365 4.186 4.215 2,300,868 +0.09(+2.28%)
Jul 01, 2003 3.999 4.177 3.942 4.121 2,111,340 +0.15(+3.78%)
Jun 30, 2003 3.755 3.970 3.755 3.970 1,057,268 +0.22(+5.75%)
Jun 27, 2003 3.736 3.792 3.736 3.755 551,219 +0.00(+0.00%)
Jun 26, 2003 3.745 3.802 3.736 3.755 544,827 +0.00(+0.00%)
Jun 25, 2003 3.820 3.830 3.736 3.755 667,664 +0.01(+0.25%)
Jun 24, 2003 3.745 3.848 3.736 3.745 787,198 +0.00(+0.00%)
Jun 23, 2003 3.877 3.886 3.736 3.745 946,043 -0.13(-3.39%)
Jun 20, 2003 3.905 3.942 3.848 3.877 793,803 -0.07(-1.67%)
Jun 19, 2003 3.886 4.036 3.839 3.942 888,727 +0.04(+0.96%)
Jun 18, 2003 3.905 3.970 3.858 3.905 872,533 -0.09(-2.35%)
Jun 17, 2003 3.830 3.999 3.811 3.999 1,105,742 +0.15(+3.90%)
Jun 16, 2003 3.905 3.905 3.764 3.848 831,943 +0.02(+0.49%)
Jun 13, 2003 3.764 3.895 3.736 3.830 981,094 +0.08(+2.26%)
Jun 12, 2003 3.755 3.783 3.736 3.745 718,695 -0.05(-1.24%)
Jun 11, 2003 3.736 3.802 3.717 3.792 768,447 +0.08(+2.02%)
Jun 10, 2003 3.764 3.764 3.614 3.717 947,215 -0.04(-1.00%)
Jun 09, 2003 3.802 3.848 3.755 3.755 663,935 -0.02(-0.50%)
Jun 06, 2003 3.661 3.830 3.614 3.773 1,402,978 +0.09(+2.55%)
Jun 05, 2003 3.614 3.736 3.576 3.679 2,046,672 +0.16(+4.53%)
Jun 04, 2003 3.642 3.755 3.473 3.520 1,663,354 -0.17(-4.58%)
Jun 03, 2003 3.745 3.802 3.642 3.689 967,564 -0.06(-1.50%)
Jun 02, 2003 3.764 3.839 3.717 3.745 1,447,617 -0.14(-3.62%)
May 30, 2003 3.820 3.886 3.755 3.886 893,628 +0.02(+0.49%)
May 29, 2003 3.755 3.961 3.755 3.867 908,862 +0.09(+2.49%)
May 28, 2003 3.830 3.895 3.755 3.773 1,201,198 -0.26(-6.51%)
May 27, 2003 4.036 4.083 3.839 4.036 1,262,244 +0.07(+1.65%)
May 23, 2003 3.980 4.027 3.952 3.970 707,615 +0.02(+0.47%)
May 22, 2003 3.989 4.008 3.886 3.952 963,409 -0.07(-1.64%)
May 21, 2003 3.933 4.046 3.914 4.017 1,022,963 +0.00(+0.00%)
May 20, 2003 4.036 4.036 3.905 4.017 1,722,481 +0.08(+1.90%)
May 19, 2003 3.755 3.942 3.745 3.942 1,238,273 +0.26(+7.14%)
May 16, 2003 3.820 3.895 3.679 3.679 1,011,776 -0.12(-3.21%)
May 15, 2003 3.839 3.905 3.783 3.802 1,020,939 +0.00(+0.00%)
May 14, 2003 3.773 3.867 3.773 3.802 821,289 +0.04(+1.00%)
May 13, 2003 3.905 3.914 3.764 3.764 615,035 -0.11(-2.91%)
May 12, 2003 3.895 3.989 3.820 3.877 902,044 +0.03(+0.73%)
May 09, 2003 3.689 3.848 3.651 3.848 635,703 +0.08(+2.24%)
May 08, 2003 3.802 3.895 3.755 3.764 983,651 +0.06(+1.52%)
May 07, 2003 3.989 3.989 3.689 3.708 1,258,302 -0.26(-6.62%)
May 06, 2003 3.914 3.970 3.802 3.970 1,166,148 +0.08(+1.93%)
May 05, 2003 3.783 3.905 3.661 3.895 935,070 +0.10(+2.72%)
May 02, 2003 3.717 3.792 3.539 3.792 945,085 +0.13(+3.59%)
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.