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

Hecla Mining Company (NY: HL )

5.000 +0.260 (+5.49%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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, 2002 2.979 3.195 2.697 2.913 1,566,782 +0.03(+0.98%)
Jul 30, 2002 2.744 2.997 2.744 2.885 1,125,014 +0.20(+7.34%)
Jul 29, 2002 2.114 2.687 2.105 2.687 1,327,327 +0.40(+17.70%)
Jul 26, 2002 2.631 2.659 2.067 2.283 2,589,842 -0.54(-19.00%)
Jul 25, 2002 3.063 3.082 2.631 2.819 1,199,830 -0.25(-8.26%)
Jul 24, 2002 2.462 3.091 2.443 3.073 3,035,973 +0.13(+4.47%)
Jul 23, 2002 3.806 3.852 2.819 2.941 4,073,826 -1.38(-31.96%)
Jul 19, 2002 4.322 4.332 4.087 4.322 1,283,586 +0.01(+0.22%)
Jul 17, 2002 4.294 4.322 4.134 4.313 986,130 +0.03(+0.66%)
Jul 12, 2002 4.144 4.388 4.134 4.285 234,134 +0.05(+1.11%)
Jul 11, 2002 4.379 4.510 4.144 4.238 1,244,954 -0.14(-3.22%)
Jul 10, 2002 4.454 4.463 4.181 4.379 1,452,589 +0.05(+1.08%)
Jul 09, 2002 3.899 4.332 3.899 4.332 2,087,305 +0.43(+11.08%)
Jul 08, 2002 3.862 3.899 3.862 3.899 887,261 +0.08(+2.22%)
Jul 05, 2002 3.843 3.862 3.768 3.815 529,568 -0.12(-3.10%)
Jul 04, 2002 4.163 4.210 3.834 3.937 1,208,557 +0.00(+0.00%)
Jul 03, 2002 4.163 4.210 3.834 3.937 1,208,557 -0.23(-5.63%)
Jul 02, 2002 4.313 4.416 4.134 4.172 1,559,758 -0.06(-1.33%)
Jul 01, 2002 4.369 4.379 4.097 4.228 2,165,633 -0.18(-4.05%)
Jun 28, 2002 4.134 4.426 4.069 4.407 4,451,740 +0.23(+5.39%)
Jun 27, 2002 3.956 4.219 3.862 4.181 1,496,329 +0.01(+0.23%)
Jun 26, 2002 4.228 4.313 4.040 4.172 1,582,746 +0.08(+2.07%)
Jun 25, 2002 3.862 4.087 3.852 4.087 1,499,735 +0.23(+6.10%)
Jun 21, 2002 4.134 4.134 3.899 3.852 1,338,395 -0.23(-5.75%)
Jun 20, 2002 4.087 4.228 4.003 4.087 1,495,584 +0.15(+3.82%)
Jun 19, 2002 4.040 4.059 3.899 3.937 1,250,914 +0.11(+2.95%)
Jun 18, 2002 3.674 3.843 3.636 3.824 1,045,621 +0.21(+5.71%)
Jun 17, 2002 3.674 3.712 3.552 3.618 977,403 -0.13(-3.51%)
Jun 14, 2002 3.965 3.993 3.683 3.749 1,726,525 -0.22(-5.45%)
Jun 12, 2002 4.341 4.407 3.806 3.965 2,588,990 -0.36(-8.26%)
Jun 11, 2002 3.383 4.341 3.383 4.322 3,836,606 +0.54(+14.43%)
Jun 10, 2002 4.322 4.416 3.524 3.777 4,068,185 -0.87(-18.79%)
Jun 07, 2002 5.074 5.159 4.510 4.651 2,918,481 -0.27(-5.53%)
Jun 06, 2002 4.510 5.008 4.510 4.924 2,260,245 +0.35(+7.60%)
Jun 05, 2002 4.792 4.886 4.463 4.576 3,008,729 +0.45(+10.93%)
May 31, 2002 4.040 4.134 3.768 4.125 1,211,218 -0.06(-1.35%)
May 28, 2002 4.247 4.369 3.899 4.181 1,736,423 -0.08(-1.77%)
May 27, 2002 4.087 4.369 4.040 4.257 1,588,706 +0.00(+0.00%)
May 24, 2002 4.087 4.369 4.040 4.257 1,588,706 +0.16(+3.90%)
May 23, 2002 3.665 4.369 3.665 4.097 2,384,229 +0.08(+1.87%)
May 22, 2002 3.984 4.463 3.777 4.022 3,506,477 +0.28(+7.54%)
May 21, 2002 3.524 3.806 3.383 3.740 2,606,337 +0.37(+10.86%)
May 20, 2002 2.969 3.383 2.960 3.373 1,885,417 +0.46(+15.81%)
May 17, 2002 2.819 2.941 2.781 2.913 880,344 +0.10(+3.68%)
May 16, 2002 2.809 2.847 2.781 2.809 601,618 +0.05(+1.70%)
May 15, 2002 2.687 2.866 2.687 2.763 856,079 +0.06(+2.08%)
May 14, 2002 2.960 2.960 2.678 2.706 2,411,048 -0.33(-10.84%)
May 13, 2002 3.026 3.091 2.875 3.035 901,735 +0.02(+0.62%)
May 10, 2002 3.073 3.129 3.016 3.016 663,237 -0.02(-0.62%)
May 09, 2002 2.979 3.110 2.941 3.035 607,790 +0.06(+1.89%)
May 08, 2002 3.054 3.148 2.913 2.979 922,275 -0.22(-6.76%)
May 07, 2002 3.120 3.289 3.007 3.195 1,241,017 +0.09(+3.03%)
May 06, 2002 3.091 3.101 2.997 3.101 842,456 +0.10(+3.45%)
May 03, 2002 2.885 3.016 2.875 2.997 788,712 +0.18(+6.33%)
May 02, 2002 2.913 2.960 2.809 2.819 804,250 -0.07(-2.28%)
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.