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

Hecla Mining Company (NY: HL )

5.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 30, 2003 3.382 3.598 3.382 3.513 1,005,513 +0.17(+5.06%)
Apr 29, 2003 3.259 3.353 3.175 3.344 762,785 +0.03(+0.85%)
Apr 28, 2003 3.429 3.429 3.203 3.316 969,104 -0.05(-1.40%)
Apr 25, 2003 3.288 3.504 3.288 3.363 726,375 -0.02(-0.56%)
Apr 24, 2003 3.438 3.551 3.288 3.382 924,817 -0.08(-2.44%)
Apr 23, 2003 3.344 3.466 3.344 3.466 750,329 +0.05(+1.37%)
Apr 22, 2003 3.485 3.504 3.363 3.419 721,052 -0.04(-1.09%)
Apr 21, 2003 3.419 3.485 3.335 3.457 815,376 +0.04(+1.10%)
Apr 17, 2003 3.475 3.513 3.288 3.419 1,288,377 +0.02(+0.55%)
Apr 16, 2003 3.241 3.400 3.156 3.400 1,169,249 +0.17(+5.23%)
Apr 15, 2003 3.194 3.278 3.100 3.231 729,037 +0.04(+1.18%)
Apr 14, 2003 3.184 3.194 3.109 3.194 621,300 +0.06(+1.80%)
Apr 11, 2003 3.072 3.147 2.996 3.137 454,157 +0.06(+1.83%)
Apr 10, 2003 3.147 3.175 3.072 3.081 770,982 -0.07(-2.09%)
Apr 09, 2003 2.921 3.147 2.865 3.147 1,402,715 +0.23(+7.72%)
Apr 08, 2003 2.949 2.987 2.902 2.921 416,896 +0.01(+0.32%)
Apr 07, 2003 2.818 2.912 2.724 2.912 1,395,157 +0.02(+0.65%)
Apr 04, 2003 2.893 2.949 2.884 2.893 598,624 +0.02(+0.65%)
Apr 03, 2003 2.846 2.921 2.827 2.874 757,568 -0.04(-1.29%)
Apr 02, 2003 2.959 2.968 2.865 2.912 806,327 -0.13(-4.32%)
Apr 01, 2003 3.006 3.043 2.949 3.043 1,180,853 -0.05(-1.52%)
Mar 31, 2003 3.222 3.231 2.959 3.090 2,259,505 -0.01(-0.30%)
Mar 28, 2003 2.837 3.100 2.837 3.100 1,906,803 +0.28(+10.00%)
Mar 27, 2003 2.846 2.865 2.780 2.818 698,483 -0.03(-0.99%)
Mar 26, 2003 2.865 2.893 2.780 2.846 403,589 +0.00(+0.00%)
Mar 25, 2003 2.790 2.856 2.715 2.846 688,263 +0.08(+2.71%)
Mar 24, 2003 2.771 2.874 2.724 2.771 1,478,408 +0.08(+3.15%)
Mar 21, 2003 2.724 2.762 2.593 2.686 1,583,591 -0.08(-3.05%)
Mar 20, 2003 2.865 3.006 2.677 2.771 814,098 -0.16(-5.45%)
Mar 19, 2003 2.912 2.978 2.856 2.931 972,191 +0.01(+0.32%)
Mar 18, 2003 2.996 2.996 2.856 2.921 1,194,373 +0.08(+2.64%)
Mar 17, 2003 3.034 3.043 2.762 2.846 1,543,775 -0.03(-0.98%)
Mar 14, 2003 2.799 2.902 2.790 2.874 1,640,866 +0.08(+2.68%)
Mar 13, 2003 2.489 2.818 2.423 2.799 2,160,497 +0.16(+6.05%)
Mar 12, 2003 2.630 2.771 2.536 2.639 2,785,736 -0.08(-3.10%)
Mar 11, 2003 2.818 2.837 2.583 2.724 3,815,735 -0.09(-3.33%)
Mar 10, 2003 3.306 3.335 2.790 2.818 5,552,309 -0.49(-14.77%)
Mar 07, 2003 3.475 3.494 3.231 3.306 1,415,810 -0.18(-5.12%)
Mar 06, 2003 3.522 3.541 3.363 3.485 1,009,559 -0.04(-1.07%)
Mar 05, 2003 3.692 3.692 3.513 3.522 719,988 -0.08(-2.09%)
Mar 04, 2003 3.588 3.701 3.569 3.598 1,072,796 +0.10(+2.96%)
Mar 03, 2003 3.569 3.569 3.447 3.494 1,153,067 -0.08(-2.11%)
Feb 28, 2003 3.635 3.701 3.551 3.569 965,059 -0.03(-0.78%)
Feb 27, 2003 3.569 3.645 3.513 3.598 954,838 +0.03(+0.79%)
Feb 26, 2003 3.692 3.692 3.485 3.569 861,686 -0.03(-0.78%)
Feb 25, 2003 3.748 3.832 3.569 3.598 1,212,471 -0.16(-4.25%)
Feb 24, 2003 3.832 3.983 3.757 3.757 1,416,023 -0.05(-1.23%)
Feb 21, 2003 3.785 3.804 3.673 3.804 1,166,800 +0.05(+1.25%)
Feb 20, 2003 3.673 3.832 3.616 3.757 1,391,963 +0.17(+4.71%)
Feb 19, 2003 3.541 3.682 3.513 3.588 1,135,288 +0.10(+2.97%)
Feb 18, 2003 3.504 3.532 3.363 3.485 1,467,869 -0.06(-1.59%)
Feb 14, 2003 3.626 3.645 3.494 3.541 818,357 -0.10(-2.83%)
Feb 13, 2003 3.579 3.748 3.569 3.645 1,242,280 +0.12(+3.47%)
Feb 12, 2003 3.757 3.804 3.475 3.522 1,525,463 -0.25(-6.72%)
Feb 11, 2003 3.475 3.832 3.438 3.776 2,681,937 +0.25(+7.20%)
Feb 10, 2003 4.039 4.039 3.475 3.522 3,316,758 -0.38(-9.64%)
Feb 07, 2003 3.992 4.077 3.898 3.898 999,126 -0.09(-2.35%)
Feb 06, 2003 4.105 4.180 3.945 3.992 1,287,313 -0.11(-2.75%)
Feb 05, 2003 4.415 4.415 3.992 4.105 2,413,871 -0.21(-4.79%)
Feb 04, 2003 4.152 4.311 4.114 4.311 3,046,030 +0.32(+8.00%)
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.