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

Hecla Mining Company (NY: HL )

4.910 -0.080 (-1.60%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Nov 29, 2002 3.569 3.607 3.475 3.541 226,227 -0.10(-2.83%)
Nov 27, 2002 3.645 3.654 3.485 3.645 570,412 -0.02(-0.51%)
Nov 26, 2002 3.410 3.710 3.466 3.663 425,733 +0.09(+2.63%)
Nov 25, 2002 3.410 3.569 3.391 3.569 376,442 +0.08(+2.15%)
Nov 22, 2002 3.504 3.616 3.382 3.494 506,110 +0.00(+0.00%)
Nov 21, 2002 3.551 3.607 3.429 3.494 376,761 -0.06(-1.59%)
Nov 20, 2002 3.616 3.635 3.400 3.551 395,072 +0.00(+0.00%)
Nov 19, 2002 3.645 3.682 3.522 3.551 351,956 -0.04(-1.05%)
Nov 18, 2002 3.645 3.739 3.569 3.588 381,126 -0.15(-4.02%)
Nov 15, 2002 3.626 3.795 3.626 3.739 399,224 +0.03(+0.76%)
Nov 14, 2002 3.569 3.748 3.522 3.710 543,903 +0.11(+3.13%)
Nov 13, 2002 3.898 3.936 3.541 3.598 805,582 -0.29(-7.49%)
Nov 12, 2002 3.795 3.898 3.663 3.889 741,173 +0.05(+1.22%)
Nov 11, 2002 3.795 3.851 3.767 3.842 506,536 -0.03(-0.73%)
Nov 08, 2002 3.851 3.898 3.663 3.870 1,232,805 +0.08(+1.98%)
Nov 07, 2002 3.767 3.842 3.710 3.795 983,476 +0.06(+1.51%)
Nov 06, 2002 3.626 3.757 3.457 3.739 506,749 +0.07(+1.79%)
Nov 05, 2002 3.645 3.757 3.607 3.673 336,945 +0.02(+0.51%)
Nov 04, 2002 3.475 3.682 3.447 3.654 541,987 +0.08(+2.37%)
Nov 01, 2002 3.522 3.569 3.466 3.569 489,928 +0.17(+4.97%)
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%)
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.