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: 4:10 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 (%)
May 30, 2003 3.824 3.890 3.759 3.890 892,689 +0.02(+0.49%)
May 29, 2003 3.759 3.965 3.759 3.871 907,908 +0.09(+2.49%)
May 28, 2003 3.834 3.899 3.759 3.777 1,199,937 -0.26(-6.51%)
May 27, 2003 4.040 4.087 3.843 4.040 1,260,918 +0.07(+1.65%)
May 23, 2003 3.984 4.031 3.956 3.975 706,872 +0.02(+0.48%)
May 22, 2003 3.993 4.012 3.890 3.956 962,397 -0.07(-1.64%)
May 21, 2003 3.937 4.050 3.918 4.022 1,021,888 +0.00(+0.00%)
May 20, 2003 4.040 4.040 3.909 4.022 1,720,672 +0.08(+1.90%)
May 19, 2003 3.759 3.946 3.749 3.946 1,236,972 +0.26(+7.14%)
May 16, 2003 3.824 3.899 3.683 3.683 1,010,714 -0.12(-3.21%)
May 15, 2003 3.843 3.909 3.787 3.806 1,019,866 +0.00(+0.00%)
May 14, 2003 3.777 3.871 3.777 3.806 820,427 +0.04(+1.00%)
May 13, 2003 3.909 3.918 3.768 3.768 614,389 -0.11(-2.91%)
May 12, 2003 3.899 3.993 3.824 3.881 901,096 +0.03(+0.73%)
May 09, 2003 3.693 3.852 3.655 3.852 635,035 +0.08(+2.24%)
May 08, 2003 3.806 3.899 3.759 3.768 982,618 +0.06(+1.52%)
May 07, 2003 3.993 3.993 3.693 3.712 1,256,980 -0.26(-6.62%)
May 06, 2003 3.918 3.975 3.806 3.975 1,164,923 +0.08(+1.93%)
May 05, 2003 3.787 3.909 3.665 3.899 934,088 +0.10(+2.72%)
May 02, 2003 3.721 3.796 3.542 3.796 944,092 +0.13(+3.59%)
May 01, 2003 3.514 3.702 3.514 3.665 1,389,160 +0.15(+4.28%)
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%)
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.