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 (%)
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%)
May 01, 2002 2.819 3.073 2.809 2.885 1,516,656 -0.01(-0.32%)
Apr 30, 2002 3.101 3.101 2.753 2.894 1,351,592 -0.29(-9.14%)
Apr 29, 2002 2.913 3.195 2.847 3.185 1,779,525 +0.28(+9.71%)
Apr 26, 2002 2.640 2.960 2.584 2.903 1,396,609 +0.23(+8.42%)
Apr 25, 2002 2.753 2.809 2.659 2.678 1,210,047 +0.02(+0.71%)
Apr 24, 2002 2.772 2.791 2.631 2.659 936,217 -0.10(-3.74%)
Apr 23, 2002 2.678 2.791 2.678 2.763 1,342,120 +0.08(+3.16%)
Apr 22, 2002 2.772 2.781 2.584 2.678 1,025,400 -0.09(-3.39%)
Apr 19, 2002 2.706 2.772 2.687 2.772 1,433,539 +0.06(+2.08%)
Apr 18, 2002 2.612 2.744 2.593 2.716 2,517,473 +0.14(+5.47%)
Apr 17, 2002 2.349 2.584 2.349 2.575 72,123,936 +0.35(+15.61%)
Apr 16, 2002 2.368 2.368 2.105 2.227 1,127,674 -0.14(-5.95%)
Apr 15, 2002 2.452 2.575 2.368 2.368 856,292 -0.10(-4.18%)
Apr 12, 2002 2.490 2.518 2.274 2.471 624,073 -0.02(-0.76%)
Apr 11, 2002 2.575 2.622 2.443 2.490 1,574,977 -0.08(-3.28%)
Apr 10, 2002 2.293 2.575 2.265 2.575 1,884,034 +0.27(+11.84%)
Apr 09, 2002 2.255 2.302 2.067 2.302 1,263,046 +0.11(+5.15%)
Apr 08, 2002 2.039 2.265 2.039 2.189 830,643 +0.06(+2.64%)
Apr 05, 2002 2.293 2.293 2.095 2.133 791,586 -0.18(-7.72%)
Apr 04, 2002 2.236 2.405 2.208 2.312 1,056,263 +0.00(+0.00%)
Apr 03, 2002 2.349 2.368 2.086 2.312 1,166,626 -0.08(-3.53%)
Apr 02, 2002 2.161 2.678 2.142 2.396 3,164,960 +0.29(+13.84%)
Apr 01, 2002 1.804 2.114 1.785 2.105 1,545,072 +0.33(+18.52%)
Mar 29, 2002 1.785 1.813 1.710 1.776 549,576 +0.00(+0.00%)
Mar 28, 2002 1.785 1.813 1.710 1.776 549,576 +0.02(+1.07%)
Mar 27, 2002 1.767 1.870 1.748 1.757 968,570 +0.06(+3.32%)
Mar 26, 2002 1.738 1.767 1.644 1.701 799,035 -0.08(-4.74%)
Mar 25, 2002 1.748 1.804 1.738 1.785 1,562,632 +0.05(+2.70%)
Mar 22, 2002 1.597 1.748 1.597 1.738 10,642 +0.17(+10.78%)
Mar 21, 2002 1.485 1.626 1.466 1.569 910,568 +0.08(+5.70%)
Mar 20, 2002 1.409 1.494 1.409 1.485 565,008 +0.08(+5.33%)
Mar 19, 2002 1.391 1.438 1.381 1.409 498,067 +0.05(+3.45%)
Mar 18, 2002 1.240 1.362 1.240 1.362 370,251 +0.10(+8.21%)
Mar 15, 2002 1.287 1.315 1.250 1.259 300,436 -0.07(-4.96%)
Mar 14, 2002 1.334 1.334 1.297 1.325 180,496 -0.03(-2.08%)
Mar 13, 2002 1.381 1.391 1.334 1.353 152,932 +0.01(+0.70%)
Mar 12, 2002 1.381 1.391 1.315 1.344 206,037 +0.06(+4.38%)
Mar 11, 2002 1.362 1.372 1.287 1.287 284,579 -0.06(-4.20%)
Mar 08, 2002 1.306 1.372 1.278 1.344 523,715 +0.06(+4.38%)
Mar 07, 2002 1.315 1.325 1.259 1.287 309,163 -0.08(-5.52%)
Mar 06, 2002 1.306 1.362 1.268 1.362 320,337 +0.03(+2.11%)
Mar 05, 2002 1.362 1.400 1.287 1.334 287,559 -0.03(-2.07%)
Mar 04, 2002 1.456 1.456 1.325 1.362 327,894 -0.05(-3.33%)
Mar 01, 2002 1.381 1.409 1.325 1.409 10,450,893 +0.02(+1.35%)
Feb 28, 2002 1.362 1.409 1.344 1.391 357,054 +0.07(+4.96%)
Feb 27, 2002 1.409 1.419 1.278 1.325 457,412 -0.08(-6.00%)
Feb 26, 2002 1.344 1.456 1.344 1.409 431,764 +0.02(+1.35%)
Feb 25, 2002 1.409 1.438 1.325 1.391 199,758 -0.02(-1.33%)
Feb 22, 2002 1.447 1.503 1.409 1.409 788,712 +0.06(+4.17%)
Feb 21, 2002 1.222 1.362 1.175 1.353 546,596 +0.11(+9.09%)
Feb 20, 2002 1.306 1.315 1.222 1.240 272,340 -0.06(-4.35%)
Feb 19, 2002 1.381 1.409 1.268 1.297 679,733 -0.08(-6.12%)
Feb 18, 2002 1.381 1.522 1.353 1.381 1,292,100 +0.00(+0.00%)
Feb 15, 2002 1.381 1.522 1.353 1.381 1,292,100 +0.05(+3.52%)
Feb 14, 2002 1.259 1.344 1.250 1.334 820,639 +0.07(+5.19%)
Feb 13, 2002 1.250 1.278 1.203 1.268 537,656 +0.00(+0.00%)
Feb 12, 2002 1.212 1.278 1.184 1.268 589,166 +0.10(+8.87%)
Feb 11, 2002 1.222 1.222 1.128 1.165 639,505 -0.08(-6.77%)
Feb 08, 2002 1.222 1.306 1.212 1.250 1,338,927 +0.06(+4.72%)
Feb 07, 2002 1.099 1.193 1.081 1.193 462,521 +0.09(+8.55%)
Feb 06, 2002 1.203 1.240 1.052 1.099 1,494,201 -0.06(-4.88%)
Feb 05, 2002 1.165 1.165 1.090 1.156 911,207 +0.03(+2.50%)
Feb 04, 2002 1.081 1.165 1.071 1.128 826,280 +0.07(+6.20%)
Feb 01, 2002 0.9584 1.081 0.9584 1.062 17,411,060 +0.08(+8.65%)
Jan 31, 2002 0.9960 0.9960 0.9490 0.9772 194,012 -0.01(-0.95%)
Jan 30, 2002 0.9490 0.9960 0.9490 0.9866 253,396 +0.00(+0.00%)
Jan 29, 2002 0.9396 0.9866 0.9208 0.9866 250,949 +0.05(+5.00%)
Jan 28, 2002 0.9772 0.9772 0.9114 0.9396 249,033 +0.01(+1.01%)
Jan 25, 2002 0.9114 0.9302 0.9020 0.9302 137,713 +0.05(+5.32%)
Jan 24, 2002 0.8833 0.9020 0.8645 0.8833 89,503 -0.01(-1.05%)
Jan 23, 2002 0.8739 0.8927 0.8739 0.8927 158,679 +0.00(+0.00%)
Jan 22, 2002 0.8833 0.9020 0.8645 0.8927 228,174 -0.01(-1.04%)
Jan 21, 2002 0.9020 0.9114 0.8833 0.9020 183,263 +0.00(+0.00%)
Jan 18, 2002 0.9020 0.9114 0.8833 0.9020 183,263 +0.00(+0.00%)
Jan 17, 2002 0.9396 0.9396 0.9020 0.9020 217,957 -0.07(-6.80%)
Jan 16, 2002 0.9020 0.9960 0.9020 0.9678 443,364 +0.05(+5.10%)
Jan 15, 2002 0.9020 0.9396 0.9020 0.9208 281,705 +0.02(+2.08%)
Jan 14, 2002 0.9772 0.9772 0.9020 0.9020 490,830 -0.08(-7.69%)
Jan 11, 2002 1.005 1.024 0.9678 0.9772 214,445 -0.03(-2.80%)
Jan 10, 2002 1.034 1.052 0.9960 1.005 433,360 +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.