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 (%)
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%)
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.