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

Hecla Mining Company (NY: HL )

5.110 +0.060 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 3.383 3.599 3.383 3.514 1,005,180 +0.17(+5.06%)
Apr 29, 2003 3.261 3.354 3.176 3.345 762,532 +0.03(+0.85%)
Apr 28, 2003 3.430 3.430 3.204 3.317 968,782 -0.05(-1.40%)
Apr 25, 2003 3.289 3.505 3.289 3.364 726,134 -0.02(-0.56%)
Apr 24, 2003 3.439 3.552 3.289 3.383 924,510 -0.08(-2.44%)
Apr 23, 2003 3.345 3.467 3.345 3.467 750,080 +0.05(+1.37%)
Apr 22, 2003 3.486 3.505 3.364 3.420 720,813 -0.04(-1.09%)
Apr 21, 2003 3.420 3.486 3.336 3.458 815,105 +0.04(+1.10%)
Apr 17, 2003 3.477 3.514 3.289 3.420 1,287,950 +0.02(+0.55%)
Apr 16, 2003 3.242 3.401 3.157 3.401 1,168,861 +0.17(+5.23%)
Apr 15, 2003 3.195 3.279 3.101 3.232 728,795 +0.04(+1.18%)
Apr 14, 2003 3.185 3.195 3.110 3.195 621,093 +0.06(+1.80%)
Apr 11, 2003 3.073 3.148 2.997 3.138 454,007 +0.06(+1.83%)
Apr 10, 2003 3.148 3.176 3.073 3.082 770,726 -0.07(-2.09%)
Apr 09, 2003 2.922 3.148 2.866 3.148 1,402,250 +0.23(+7.72%)
Apr 08, 2003 2.950 2.988 2.903 2.922 416,758 +0.01(+0.32%)
Apr 07, 2003 2.819 2.913 2.725 2.913 1,394,694 +0.02(+0.65%)
Apr 04, 2003 2.894 2.950 2.885 2.894 598,425 +0.02(+0.65%)
Apr 03, 2003 2.847 2.922 2.828 2.875 757,317 -0.04(-1.29%)
Apr 02, 2003 2.960 2.969 2.866 2.913 806,059 -0.13(-4.32%)
Apr 01, 2003 3.007 3.044 2.950 3.044 1,180,461 -0.05(-1.52%)
Mar 31, 2003 3.223 3.232 2.960 3.091 2,258,755 -0.01(-0.30%)
Mar 28, 2003 2.838 3.101 2.838 3.101 1,906,170 +0.28(+10.00%)
Mar 27, 2003 2.847 2.866 2.781 2.819 698,251 -0.03(-0.99%)
Mar 26, 2003 2.866 2.894 2.781 2.847 403,455 +0.00(+0.00%)
Mar 25, 2003 2.791 2.856 2.716 2.847 688,034 +0.08(+2.71%)
Mar 24, 2003 2.772 2.875 2.725 2.772 1,477,918 +0.08(+3.15%)
Mar 21, 2003 2.725 2.763 2.593 2.687 1,583,065 -0.08(-3.05%)
Mar 20, 2003 2.866 3.007 2.678 2.772 813,828 -0.16(-5.45%)
Mar 19, 2003 2.913 2.979 2.856 2.932 971,869 +0.01(+0.32%)
Mar 18, 2003 2.997 2.997 2.856 2.922 1,193,977 +0.08(+2.64%)
Mar 17, 2003 3.035 3.044 2.763 2.847 1,543,262 -0.03(-0.98%)
Mar 14, 2003 2.800 2.903 2.791 2.875 1,640,322 +0.08(+2.68%)
Mar 13, 2003 2.490 2.819 2.424 2.800 2,159,780 +0.16(+6.05%)
Mar 12, 2003 2.631 2.772 2.537 2.640 2,784,811 -0.08(-3.10%)
Mar 11, 2003 2.819 2.838 2.584 2.725 3,814,469 -0.09(-3.33%)
Mar 10, 2003 3.308 3.336 2.791 2.819 5,550,467 -0.49(-14.77%)
Mar 07, 2003 3.477 3.495 3.232 3.308 1,415,340 -0.18(-5.12%)
Mar 06, 2003 3.524 3.542 3.364 3.486 1,009,224 -0.04(-1.07%)
Mar 05, 2003 3.693 3.693 3.514 3.524 719,749 -0.08(-2.09%)
Mar 04, 2003 3.589 3.702 3.571 3.599 1,072,440 +0.10(+2.96%)
Mar 03, 2003 3.571 3.571 3.448 3.495 1,152,684 -0.08(-2.11%)
Feb 28, 2003 3.636 3.702 3.552 3.571 964,738 -0.03(-0.78%)
Feb 27, 2003 3.571 3.646 3.514 3.599 954,522 +0.03(+0.79%)
Feb 26, 2003 3.693 3.693 3.486 3.571 861,400 -0.03(-0.78%)
Feb 25, 2003 3.749 3.834 3.571 3.599 1,212,069 -0.16(-4.25%)
Feb 24, 2003 3.834 3.984 3.759 3.759 1,415,553 -0.05(-1.23%)
Feb 21, 2003 3.787 3.806 3.674 3.806 1,166,413 +0.05(+1.25%)
Feb 20, 2003 3.674 3.834 3.618 3.759 1,391,501 +0.17(+4.71%)
Feb 19, 2003 3.542 3.683 3.514 3.589 1,134,911 +0.10(+2.96%)
Feb 18, 2003 3.505 3.533 3.364 3.486 1,467,382 -0.06(-1.59%)
Feb 14, 2003 3.627 3.646 3.495 3.542 818,085 -0.10(-2.84%)
Feb 13, 2003 3.580 3.749 3.571 3.646 1,241,868 +0.12(+3.47%)
Feb 12, 2003 3.759 3.806 3.477 3.524 1,524,957 -0.25(-6.72%)
Feb 11, 2003 3.477 3.834 3.439 3.777 2,681,048 +0.25(+7.20%)
Feb 10, 2003 4.040 4.040 3.477 3.524 3,315,657 -0.38(-9.64%)
Feb 07, 2003 3.993 4.078 3.899 3.899 998,794 -0.09(-2.35%)
Feb 06, 2003 4.106 4.181 3.946 3.993 1,286,886 -0.11(-2.75%)
Feb 05, 2003 4.416 4.416 3.993 4.106 2,413,070 -0.21(-4.79%)
Feb 04, 2003 4.153 4.313 4.116 4.313 3,045,020 +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.