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

Hecla Mining Company (NY: HL )

5.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 4.087 4.163 3.993 4.116 1,238,782 +0.04(+0.92%)
Jan 30, 2003 3.890 4.116 3.862 4.078 2,009,828 +0.19(+4.83%)
Jan 29, 2003 3.946 4.087 3.862 3.890 2,101,672 -0.03(-0.72%)
Jan 28, 2003 3.993 4.040 3.834 3.918 2,527,264 -0.12(-3.02%)
Jan 27, 2003 4.313 4.369 4.012 4.040 2,839,939 -0.25(-5.91%)
Jan 24, 2003 4.210 4.435 4.191 4.294 4,074,784 +0.15(+3.63%)
Jan 23, 2003 4.134 4.275 4.069 4.144 5,285,363 +0.13(+3.28%)
Jan 22, 2003 4.172 4.181 3.965 4.012 12,061,097 -0.24(-5.74%)
Jan 21, 2003 4.463 4.463 4.247 4.257 2,980,207 -0.23(-5.23%)
Jan 17, 2003 4.792 4.830 4.435 4.491 1,235,695 -0.22(-4.59%)
Jan 16, 2003 4.792 4.811 4.557 4.708 1,593,495 +0.07(+1.42%)
Jan 15, 2003 4.275 4.689 4.275 4.642 1,635,426 +0.32(+7.39%)
Jan 14, 2003 4.604 4.642 4.304 4.322 1,941,503 -0.29(-6.31%)
Jan 13, 2003 4.755 4.858 4.604 4.614 1,631,914 -0.23(-4.84%)
Jan 10, 2003 4.848 5.018 4.811 4.848 1,118,735 -0.02(-0.39%)
Jan 09, 2003 4.961 4.980 4.764 4.867 1,959,382 -0.09(-1.89%)
Jan 08, 2003 5.027 5.159 4.905 4.961 2,943,065 -0.22(-4.17%)
Jan 07, 2003 5.318 5.375 5.074 5.177 1,613,183 -0.20(-3.67%)
Jan 06, 2003 5.309 5.506 5.262 5.375 2,599,313 +0.25(+4.95%)
Jan 03, 2003 4.914 5.403 4.914 5.121 2,571,111 +0.21(+4.21%)
Jan 02, 2003 4.708 4.933 4.661 4.914 1,002,945 +0.16(+3.36%)
Dec 31, 2002 4.698 5.065 4.632 4.755 1,315,620 -0.04(-0.78%)
Dec 30, 2002 4.661 4.886 4.529 4.792 1,537,409 +0.04(+0.79%)
Dec 27, 2002 5.008 5.121 4.755 4.755 1,450,460 -0.26(-5.24%)
Dec 26, 2002 4.679 5.074 4.614 5.018 1,543,156 +0.33(+7.01%)
Dec 24, 2002 4.689 4.698 4.604 4.689 268,402 +0.00(+0.00%)
Dec 23, 2002 4.585 4.689 4.510 4.689 854,908 +0.28(+6.40%)
Dec 20, 2002 4.397 4.529 4.238 4.407 961,439 -0.03(-0.64%)
Dec 19, 2002 4.698 4.745 4.379 4.435 1,407,039 -0.18(-3.87%)
Dec 18, 2002 4.313 4.679 4.228 4.614 1,411,402 +0.38(+8.87%)
Dec 17, 2002 4.708 4.867 4.228 4.238 2,002,272 -0.45(-9.62%)
Dec 16, 2002 4.454 4.689 4.219 4.689 1,595,304 +0.23(+5.27%)
Dec 13, 2002 4.491 4.557 4.181 4.454 1,690,022 +0.06(+1.28%)
Dec 12, 2002 4.163 4.463 4.050 4.397 2,230,659 +0.32(+7.83%)
Dec 11, 2002 3.946 4.125 3.918 4.078 1,008,053 +0.13(+3.33%)
Dec 10, 2002 3.881 3.946 3.759 3.946 880,663 +0.08(+1.94%)
Dec 09, 2002 3.759 3.890 3.749 3.871 1,250,808 +0.11(+3.00%)
Dec 06, 2002 3.768 3.871 3.683 3.759 1,648,836 +0.08(+2.04%)
Dec 05, 2002 3.749 3.806 3.665 3.683 984,001 -0.04(-1.01%)
Dec 04, 2002 3.721 3.796 3.636 3.721 979,744 +0.09(+2.59%)
Dec 03, 2002 3.524 3.636 3.477 3.627 953,670 +0.18(+5.18%)
Dec 02, 2002 3.477 3.524 3.354 3.448 531,058 -0.09(-2.65%)
Nov 29, 2002 3.571 3.608 3.477 3.542 226,152 -0.10(-2.84%)
Nov 27, 2002 3.646 3.655 3.486 3.646 570,222 -0.02(-0.51%)
Nov 26, 2002 3.411 3.712 3.467 3.665 425,591 +0.09(+2.63%)
Nov 25, 2002 3.411 3.571 3.392 3.571 376,317 +0.08(+2.15%)
Nov 22, 2002 3.505 3.618 3.383 3.495 505,942 +0.00(+0.00%)
Nov 21, 2002 3.552 3.608 3.430 3.495 376,636 -0.06(-1.59%)
Nov 20, 2002 3.618 3.636 3.401 3.552 394,941 +0.00(+0.00%)
Nov 19, 2002 3.646 3.683 3.524 3.552 351,839 -0.04(-1.05%)
Nov 18, 2002 3.646 3.740 3.571 3.589 380,999 -0.15(-4.02%)
Nov 15, 2002 3.627 3.796 3.627 3.740 399,092 +0.03(+0.76%)
Nov 14, 2002 3.571 3.749 3.524 3.712 543,723 +0.11(+3.13%)
Nov 13, 2002 3.899 3.937 3.542 3.599 805,314 -0.29(-7.49%)
Nov 12, 2002 3.796 3.899 3.665 3.890 740,927 +0.05(+1.22%)
Nov 11, 2002 3.796 3.852 3.768 3.843 506,368 -0.03(-0.73%)
Nov 08, 2002 3.852 3.899 3.665 3.871 1,232,396 +0.08(+1.98%)
Nov 07, 2002 3.768 3.843 3.712 3.796 983,150 +0.06(+1.51%)
Nov 06, 2002 3.627 3.759 3.458 3.740 506,580 +0.07(+1.79%)
Nov 05, 2002 3.646 3.759 3.608 3.674 336,833 +0.02(+0.51%)
Nov 04, 2002 3.477 3.683 3.448 3.655 541,807 +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.