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

Hecla Mining Company (NY: HL )

4.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 31, 2002 3.419 3.560 3.344 3.400 474,491 +0.02(+0.56%)
Oct 30, 2002 3.372 3.429 3.250 3.382 340,245 +0.05(+1.41%)
Oct 29, 2002 3.259 3.438 3.259 3.335 825,915 +0.17(+5.34%)
Oct 28, 2002 3.147 3.269 3.147 3.166 542,306 +0.02(+0.60%)
Oct 25, 2002 3.250 3.335 3.147 3.147 374,206 -0.07(-2.05%)
Oct 24, 2002 3.231 3.241 3.006 3.212 295,000 -0.03(-0.87%)
Oct 23, 2002 3.119 3.241 3.100 3.241 406,676 +0.12(+3.92%)
Oct 22, 2002 2.987 3.241 2.968 3.119 643,550 +0.11(+3.75%)
Oct 21, 2002 3.053 3.222 2.921 3.006 564,982 -0.11(-3.61%)
Oct 18, 2002 3.278 3.306 3.100 3.119 381,445 -0.12(-3.77%)
Oct 17, 2002 3.015 3.241 3.015 3.241 796,533 +0.00(+0.00%)
Oct 16, 2002 3.241 3.475 3.241 3.241 600,008 -0.05(-1.43%)
Oct 15, 2002 3.344 3.344 3.081 3.288 563,279 -0.19(-5.41%)
Oct 14, 2002 3.429 3.504 3.353 3.475 430,736 +0.12(+3.64%)
Oct 11, 2002 3.288 3.419 3.006 3.353 853,701 -0.03(-0.83%)
Oct 10, 2002 3.147 3.382 2.780 3.382 2,262,485 +0.15(+4.65%)
Oct 09, 2002 3.494 3.616 3.222 3.231 956,116 -0.34(-9.47%)
Oct 08, 2002 3.701 3.701 3.419 3.569 794,190 -0.23(-5.94%)
Oct 07, 2002 3.494 3.804 3.391 3.795 940,679 +0.39(+11.30%)
Oct 04, 2002 3.288 3.457 3.241 3.410 416,258 +0.05(+1.40%)
Oct 03, 2002 3.457 3.457 3.288 3.363 346,207 -0.09(-2.72%)
Oct 02, 2002 3.194 3.522 3.194 3.457 645,679 +0.27(+8.55%)
Oct 01, 2002 3.297 3.391 3.147 3.184 495,890 -0.17(-5.04%)
Sep 30, 2002 3.569 3.616 3.335 3.353 20,589,344 -0.06(-1.65%)
Sep 27, 2002 3.335 3.522 3.212 3.410 24,783,866 +0.23(+7.08%)
Sep 26, 2002 3.288 3.288 3.128 3.184 1,088,659 -0.24(-7.12%)
Sep 25, 2002 3.635 3.635 3.306 3.429 26,391,410 -0.23(-6.41%)
Sep 24, 2002 3.729 3.823 3.616 3.663 1,028,934 +0.04(+1.04%)
Sep 23, 2002 3.785 3.889 3.616 3.626 856,469 -0.15(-3.98%)
Sep 20, 2002 3.983 3.983 3.776 3.776 853,063 -0.17(-4.29%)
Sep 19, 2002 4.020 4.133 3.945 3.945 606,076 -0.03(-0.71%)
Sep 18, 2002 3.992 4.114 3.926 3.973 605,118 +0.06(+1.44%)
Sep 17, 2002 3.870 4.002 3.785 3.917 34,365,256 -0.19(-4.58%)
Sep 16, 2002 4.180 4.180 4.039 4.105 446,386 -0.08(-1.80%)
Sep 13, 2002 4.133 4.180 3.992 4.180 570,092 +0.02(+0.45%)
Sep 12, 2002 4.077 4.171 4.011 4.161 747,242 +0.18(+4.48%)
Sep 11, 2002 3.579 4.020 2.837 3.983 528,041 +0.20(+5.21%)
Sep 10, 2002 3.757 3.889 3.720 3.785 945,257 -0.23(-5.84%)
Sep 09, 2002 4.086 4.133 3.889 4.020 319,379 +0.09(+2.39%)
Sep 06, 2002 3.992 4.058 3.522 3.926 850,082 +0.03(+0.72%)
Sep 05, 2002 3.814 3.945 3.785 3.898 842,523 +0.18(+4.80%)
Sep 04, 2002 3.748 3.795 3.579 3.720 615,657 -0.08(-1.98%)
Sep 03, 2002 3.739 3.851 3.673 3.795 988,799 +0.13(+3.59%)
Aug 30, 2002 3.616 3.663 3.541 3.663 783,544 +0.09(+2.63%)
Aug 29, 2002 3.569 3.579 3.438 3.569 618,638 +0.19(+5.56%)
Aug 28, 2002 3.475 3.513 3.306 3.382 608,737 +0.00(+0.00%)
Aug 27, 2002 3.090 3.438 3.081 3.382 958,352 +0.26(+8.43%)
Aug 26, 2002 2.931 3.137 2.931 3.119 595,856 +0.20(+6.75%)
Aug 23, 2002 2.931 2.968 2.865 2.921 662,606 -0.07(-2.20%)
Aug 22, 2002 3.015 3.128 2.865 2.987 775,134 -0.12(-3.93%)
Aug 21, 2002 3.100 3.166 2.959 3.109 802,175 -0.06(-1.78%)
Aug 20, 2002 3.053 3.222 3.053 3.166 397,734 -0.19(-5.60%)
Aug 16, 2002 3.335 3.410 3.288 3.353 400,821 +0.07(+2.00%)
Aug 15, 2002 3.194 3.382 3.147 3.288 427,330 +0.01(+0.29%)
Aug 14, 2002 3.457 3.551 3.034 3.278 1,072,264 -0.08(-2.51%)
Aug 13, 2002 3.429 3.532 3.306 3.363 371,438 -0.11(-3.24%)
Aug 12, 2002 3.569 3.673 3.325 3.475 660,583 -0.07(-1.86%)
Aug 07, 2002 3.654 3.748 3.475 3.541 950,367 +0.12(+3.57%)
Aug 06, 2002 3.006 3.447 2.987 3.419 784,822 +0.18(+5.51%)
Aug 05, 2002 3.663 3.701 3.100 3.241 1,463,397 -0.24(-7.01%)
Aug 02, 2002 3.269 3.569 3.100 3.485 1,410,274 +0.45(+14.86%)
Aug 01, 2002 2.442 3.147 2.414 3.034 1,591,149 +0.12(+4.19%)
Jul 31, 2002 2.978 3.194 2.696 2.912 1,567,302 +0.03(+0.98%)
Jul 30, 2002 2.743 2.996 2.743 2.884 1,125,387 +0.20(+7.34%)
Jul 29, 2002 2.113 2.686 2.104 2.686 1,327,767 +0.40(+17.70%)
Jul 26, 2002 2.630 2.658 2.067 2.283 2,590,701 -0.54(-19.00%)
Jul 25, 2002 3.062 3.081 2.630 2.818 1,200,228 -0.25(-8.26%)
Jul 24, 2002 2.461 3.090 2.442 3.072 3,036,981 +0.13(+4.47%)
Jul 23, 2002 3.804 3.851 2.818 2.940 4,075,178 -1.38(-31.96%)
Jul 19, 2002 4.321 4.330 4.086 4.321 1,284,012 +0.01(+0.22%)
Jul 17, 2002 4.293 4.321 4.133 4.311 986,457 +0.03(+0.66%)
Jul 12, 2002 4.142 4.387 4.133 4.283 234,211 +0.05(+1.11%)
Jul 11, 2002 4.377 4.509 4.142 4.236 1,245,367 -0.14(-3.22%)
Jul 10, 2002 4.452 4.462 4.180 4.377 1,453,071 +0.05(+1.08%)
Jul 09, 2002 3.898 4.330 3.898 4.330 2,087,998 +0.43(+11.08%)
Jul 08, 2002 3.861 3.898 3.861 3.898 887,556 +0.08(+2.22%)
Jul 05, 2002 3.842 3.861 3.767 3.814 529,744 -0.12(-3.10%)
Jul 04, 2002 4.161 4.208 3.832 3.936 1,208,958 +0.00(+0.00%)
Jul 03, 2002 4.161 4.208 3.832 3.936 1,208,958 -0.23(-5.63%)
Jul 02, 2002 4.311 4.415 4.133 4.171 1,560,276 -0.06(-1.33%)
Jul 01, 2002 4.368 4.377 4.095 4.227 2,166,352 -0.18(-4.05%)
Jun 28, 2002 4.133 4.424 4.067 4.405 4,453,217 +0.23(+5.39%)
Jun 27, 2002 3.955 4.218 3.861 4.180 1,496,826 +0.01(+0.23%)
Jun 26, 2002 4.227 4.311 4.039 4.171 1,583,271 +0.08(+2.07%)
Jun 25, 2002 3.861 4.086 3.851 4.086 1,500,232 +0.23(+6.10%)
Jun 21, 2002 4.133 4.133 3.898 3.851 1,338,839 -0.23(-5.75%)
Jun 20, 2002 4.086 4.227 4.002 4.086 1,496,081 +0.15(+3.82%)
Jun 19, 2002 4.039 4.058 3.898 3.936 1,251,329 +0.11(+2.95%)
Jun 18, 2002 3.673 3.842 3.635 3.823 1,045,968 +0.21(+5.71%)
Jun 17, 2002 3.673 3.710 3.551 3.616 977,727 -0.13(-3.51%)
Jun 14, 2002 3.964 3.992 3.682 3.748 1,727,099 -0.22(-5.45%)
Jun 12, 2002 4.340 4.405 3.804 3.964 2,589,850 -0.36(-8.26%)
Jun 11, 2002 3.382 4.340 3.382 4.321 3,837,879 +0.54(+14.43%)
Jun 10, 2002 4.321 4.415 3.522 3.776 4,069,536 -0.87(-18.79%)
Jun 07, 2002 5.072 5.157 4.509 4.650 2,919,450 -0.27(-5.53%)
Jun 06, 2002 4.509 5.007 4.509 4.922 2,260,995 +0.35(+7.60%)
Jun 05, 2002 4.791 4.884 4.462 4.574 3,009,727 +0.45(+10.93%)
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%)
Mar 01, 2002 1.381 1.409 1.324 1.409 10,454,362 +0.02(+1.35%)
Feb 28, 2002 1.362 1.409 1.343 1.390 357,172 +0.07(+4.96%)
Feb 27, 2002 1.409 1.418 1.277 1.324 457,564 -0.08(-6.00%)
Feb 26, 2002 1.343 1.456 1.343 1.409 431,907 +0.02(+1.35%)
Feb 25, 2002 1.409 1.437 1.324 1.390 199,825 -0.02(-1.33%)
Feb 22, 2002 1.447 1.503 1.409 1.409 788,974 +0.06(+4.17%)
Feb 21, 2002 1.221 1.362 1.174 1.353 546,778 +0.11(+9.09%)
Feb 20, 2002 1.306 1.315 1.221 1.240 272,430 -0.06(-4.35%)
Feb 19, 2002 1.381 1.409 1.268 1.296 679,959 -0.08(-6.12%)
Feb 18, 2002 1.381 1.522 1.353 1.381 1,292,529 +0.00(+0.00%)
Feb 15, 2002 1.381 1.522 1.353 1.381 1,292,529 +0.05(+3.52%)
Feb 14, 2002 1.259 1.343 1.249 1.334 820,912 +0.07(+5.19%)
Feb 13, 2002 1.249 1.277 1.202 1.268 537,835 +0.00(+0.00%)
Feb 12, 2002 1.212 1.277 1.184 1.268 589,362 +0.10(+8.87%)
Feb 11, 2002 1.221 1.221 1.127 1.165 639,717 -0.08(-6.77%)
Feb 08, 2002 1.221 1.306 1.212 1.249 1,339,372 +0.06(+4.72%)
Feb 07, 2002 1.099 1.193 1.080 1.193 462,674 +0.09(+8.55%)
Feb 06, 2002 1.202 1.240 1.052 1.099 1,494,697 -0.06(-4.88%)
Feb 05, 2002 1.165 1.165 1.090 1.155 911,509 +0.03(+2.50%)
Feb 04, 2002 1.080 1.165 1.071 1.127 826,554 +0.07(+6.19%)
Feb 01, 2002 0.9581 1.080 0.9581 1.061 17,416,840 +0.08(+8.65%)
Jan 31, 2002 0.9957 0.9957 0.9487 0.9769 194,076 -0.01(-0.95%)
Jan 30, 2002 0.9487 0.9957 0.9487 0.9863 253,481 +0.00(+0.00%)
Jan 29, 2002 0.9393 0.9863 0.9205 0.9863 251,032 +0.05(+5.00%)
Jan 28, 2002 0.9769 0.9769 0.9111 0.9393 249,116 +0.01(+1.01%)
Jan 25, 2002 0.9111 0.9299 0.9017 0.9299 137,759 +0.05(+5.32%)
Jan 24, 2002 0.8830 0.9017 0.8642 0.8830 89,532 -0.01(-1.05%)
Jan 23, 2002 0.8736 0.8924 0.8736 0.8924 158,731 +0.00(+0.00%)
Jan 22, 2002 0.8830 0.9017 0.8642 0.8924 228,250 -0.01(-1.04%)
Jan 21, 2002 0.9017 0.9111 0.8830 0.9017 183,323 +0.00(+0.00%)
Jan 18, 2002 0.9017 0.9111 0.8830 0.9017 183,323 +0.00(+0.00%)
Jan 17, 2002 0.9393 0.9393 0.9017 0.9017 218,029 -0.07(-6.80%)
Jan 16, 2002 0.9017 0.9957 0.9017 0.9675 443,511 +0.05(+5.10%)
Jan 15, 2002 0.9017 0.9393 0.9017 0.9205 281,799 +0.02(+2.08%)
Jan 14, 2002 0.9769 0.9769 0.9017 0.9017 490,993 -0.08(-7.69%)
Jan 11, 2002 1.005 1.024 0.9675 0.9769 214,516 -0.03(-2.80%)
Jan 10, 2002 1.033 1.052 0.9957 1.005 433,504 +0.12(+13.83%)
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.