Skip to main content

Hecla Mining Company (NY: HL )

4.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 4.039 4.133 3.767 4.124 1,211,620 -0.06(-1.35%)
May 28, 2002 4.246 4.368 3.898 4.180 1,736,999 -0.08(-1.77%)
May 27, 2002 4.086 4.368 4.039 4.255 1,589,233 +0.00(+0.00%)
May 24, 2002 4.086 4.368 4.039 4.255 1,589,233 +0.16(+3.90%)
May 23, 2002 3.663 4.368 3.663 4.095 2,385,021 +0.08(+1.87%)
May 22, 2002 3.983 4.462 3.776 4.020 3,507,640 +0.28(+7.54%)
May 21, 2002 3.522 3.804 3.382 3.739 2,607,203 +0.37(+10.86%)
May 20, 2002 2.968 3.382 2.959 3.372 1,886,043 +0.46(+15.81%)
May 17, 2002 2.818 2.940 2.780 2.912 880,636 +0.10(+3.68%)
May 16, 2002 2.809 2.846 2.780 2.809 601,817 +0.05(+1.70%)
May 15, 2002 2.686 2.865 2.686 2.762 856,363 +0.06(+2.08%)
May 14, 2002 2.959 2.959 2.677 2.705 2,411,849 -0.33(-10.84%)
May 13, 2002 3.025 3.090 2.874 3.034 902,034 +0.02(+0.62%)
May 10, 2002 3.072 3.128 3.015 3.015 663,458 -0.02(-0.62%)
May 09, 2002 2.978 3.109 2.940 3.034 607,992 +0.06(+1.89%)
May 08, 2002 3.053 3.147 2.912 2.978 922,581 -0.22(-6.76%)
May 07, 2002 3.119 3.288 3.006 3.194 1,241,428 +0.09(+3.03%)
May 06, 2002 3.090 3.100 2.996 3.100 842,736 +0.10(+3.45%)
May 03, 2002 2.884 3.015 2.874 2.996 788,974 +0.18(+6.33%)
May 02, 2002 2.912 2.959 2.809 2.818 804,517 -0.07(-2.28%)
May 01, 2002 2.818 3.072 2.809 2.884 1,517,160 -0.01(-0.32%)
Apr 30, 2002 3.100 3.100 2.752 2.893 1,352,040 -0.29(-9.14%)
Apr 29, 2002 2.912 3.194 2.846 3.184 1,780,116 +0.28(+9.71%)
Apr 26, 2002 2.639 2.959 2.583 2.902 1,397,073 +0.23(+8.42%)
Apr 25, 2002 2.752 2.809 2.658 2.677 1,210,449 +0.02(+0.71%)
Apr 24, 2002 2.771 2.790 2.630 2.658 936,527 -0.10(-3.74%)
Apr 23, 2002 2.677 2.790 2.677 2.762 1,342,565 +0.08(+3.16%)
Apr 22, 2002 2.771 2.780 2.583 2.677 1,025,741 -0.09(-3.39%)
Apr 19, 2002 2.705 2.771 2.686 2.771 1,434,014 +0.06(+2.08%)
Apr 18, 2002 2.611 2.743 2.593 2.715 2,518,309 +0.14(+5.47%)
Apr 17, 2002 2.348 2.583 2.348 2.574 72,147,872 +0.35(+15.61%)
Apr 16, 2002 2.367 2.367 2.104 2.226 1,128,049 -0.14(-5.95%)
Apr 15, 2002 2.452 2.574 2.367 2.367 856,576 -0.10(-4.18%)
Apr 12, 2002 2.489 2.517 2.273 2.470 624,280 -0.02(-0.75%)
Apr 11, 2002 2.574 2.621 2.442 2.489 1,575,500 -0.08(-3.28%)
Apr 10, 2002 2.292 2.574 2.264 2.574 1,884,659 +0.27(+11.84%)
Apr 09, 2002 2.254 2.301 2.067 2.301 1,263,466 +0.11(+5.15%)
Apr 08, 2002 2.038 2.264 2.038 2.189 830,919 +0.06(+2.64%)
Apr 05, 2002 2.292 2.292 2.095 2.132 791,848 -0.18(-7.72%)
Apr 04, 2002 2.236 2.405 2.207 2.311 1,056,614 +0.00(+0.00%)
Apr 03, 2002 2.348 2.367 2.085 2.311 1,167,013 -0.08(-3.53%)
Apr 02, 2002 2.160 2.677 2.142 2.395 3,166,011 +0.29(+13.84%)
Apr 01, 2002 1.804 2.113 1.785 2.104 1,545,584 +0.33(+18.52%)
Mar 29, 2002 1.785 1.813 1.710 1.775 549,758 +0.00(+0.00%)
Mar 28, 2002 1.785 1.813 1.710 1.775 549,758 +0.02(+1.07%)
Mar 27, 2002 1.766 1.869 1.747 1.757 968,891 +0.06(+3.31%)
Mar 26, 2002 1.738 1.766 1.644 1.700 799,300 -0.08(-4.74%)
Mar 25, 2002 1.747 1.804 1.738 1.785 1,563,150 +0.05(+2.70%)
Mar 22, 2002 1.597 1.747 1.597 1.738 10,645 +0.17(+10.78%)
Mar 21, 2002 1.484 1.625 1.465 1.569 910,870 +0.08(+5.70%)
Mar 20, 2002 1.409 1.494 1.409 1.484 565,195 +0.08(+5.33%)
Mar 19, 2002 1.390 1.437 1.381 1.409 498,232 +0.05(+3.45%)
Mar 18, 2002 1.240 1.362 1.240 1.362 370,374 +0.10(+8.21%)
Mar 15, 2002 1.287 1.315 1.249 1.259 300,536 -0.07(-4.96%)
Mar 14, 2002 1.334 1.334 1.296 1.324 180,556 -0.03(-2.08%)
Mar 13, 2002 1.381 1.390 1.334 1.353 152,982 +0.01(+0.70%)
Mar 12, 2002 1.381 1.390 1.315 1.343 206,106 +0.06(+4.38%)
Mar 11, 2002 1.362 1.371 1.287 1.287 284,673 -0.06(-4.20%)
Mar 08, 2002 1.306 1.371 1.277 1.343 523,889 +0.06(+4.38%)
Mar 07, 2002 1.315 1.324 1.259 1.287 309,266 -0.08(-5.52%)
Mar 06, 2002 1.306 1.362 1.268 1.362 320,444 +0.03(+2.11%)
Mar 05, 2002 1.362 1.400 1.287 1.334 287,654 -0.03(-2.07%)
Mar 04, 2002 1.456 1.456 1.324 1.362 328,002 -0.05(-3.33%)
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.