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 (%)
Nov 29, 2002 3.571 3.608 3.477 3.542 226,152 -0.10(-2.84%)
Nov 27, 2002 3.646 3.655 3.486 3.646 570,222 -0.02(-0.51%)
Nov 26, 2002 3.411 3.712 3.467 3.665 425,591 +0.09(+2.63%)
Nov 25, 2002 3.411 3.571 3.392 3.571 376,317 +0.08(+2.15%)
Nov 22, 2002 3.505 3.618 3.383 3.495 505,942 +0.00(+0.00%)
Nov 21, 2002 3.552 3.608 3.430 3.495 376,636 -0.06(-1.59%)
Nov 20, 2002 3.618 3.636 3.401 3.552 394,941 +0.00(+0.00%)
Nov 19, 2002 3.646 3.683 3.524 3.552 351,839 -0.04(-1.05%)
Nov 18, 2002 3.646 3.740 3.571 3.589 380,999 -0.15(-4.02%)
Nov 15, 2002 3.627 3.796 3.627 3.740 399,092 +0.03(+0.76%)
Nov 14, 2002 3.571 3.749 3.524 3.712 543,723 +0.11(+3.13%)
Nov 13, 2002 3.899 3.937 3.542 3.599 805,314 -0.29(-7.49%)
Nov 12, 2002 3.796 3.899 3.665 3.890 740,927 +0.05(+1.22%)
Nov 11, 2002 3.796 3.852 3.768 3.843 506,368 -0.03(-0.73%)
Nov 08, 2002 3.852 3.899 3.665 3.871 1,232,396 +0.08(+1.98%)
Nov 07, 2002 3.768 3.843 3.712 3.796 983,150 +0.06(+1.51%)
Nov 06, 2002 3.627 3.759 3.458 3.740 506,580 +0.07(+1.79%)
Nov 05, 2002 3.646 3.759 3.608 3.674 336,833 +0.02(+0.51%)
Nov 04, 2002 3.477 3.683 3.448 3.655 541,807 +0.08(+2.37%)
Nov 01, 2002 3.524 3.571 3.467 3.571 489,765 +0.17(+4.97%)
Oct 31, 2002 3.420 3.561 3.345 3.401 474,334 +0.02(+0.56%)
Oct 30, 2002 3.373 3.430 3.251 3.383 340,132 +0.05(+1.41%)
Oct 29, 2002 3.261 3.439 3.261 3.336 825,641 +0.17(+5.34%)
Oct 28, 2002 3.148 3.270 3.148 3.167 542,126 +0.02(+0.60%)
Oct 25, 2002 3.251 3.336 3.148 3.148 374,082 -0.07(-2.05%)
Oct 24, 2002 3.232 3.242 3.007 3.214 294,902 -0.03(-0.87%)
Oct 23, 2002 3.120 3.242 3.101 3.242 406,541 +0.12(+3.92%)
Oct 22, 2002 2.988 3.242 2.969 3.120 643,336 +0.11(+3.75%)
Oct 21, 2002 3.054 3.223 2.922 3.007 564,795 -0.11(-3.61%)
Oct 18, 2002 3.279 3.308 3.101 3.120 381,319 -0.12(-3.77%)
Oct 17, 2002 3.016 3.242 3.016 3.242 796,268 +0.00(+0.00%)
Oct 16, 2002 3.242 3.477 3.242 3.242 599,808 -0.05(-1.43%)
Oct 15, 2002 3.345 3.345 3.082 3.289 563,092 -0.19(-5.41%)
Oct 14, 2002 3.430 3.505 3.354 3.477 430,593 +0.12(+3.64%)
Oct 11, 2002 3.289 3.420 3.007 3.354 853,418 -0.03(-0.83%)
Oct 10, 2002 3.148 3.383 2.781 3.383 2,261,735 +0.15(+4.65%)
Oct 09, 2002 3.495 3.618 3.223 3.232 955,799 -0.34(-9.47%)
Oct 08, 2002 3.702 3.702 3.420 3.571 793,927 -0.23(-5.94%)
Oct 07, 2002 3.495 3.806 3.392 3.796 940,367 +0.39(+11.29%)
Oct 04, 2002 3.289 3.458 3.242 3.411 416,120 +0.05(+1.40%)
Oct 03, 2002 3.458 3.458 3.289 3.364 346,092 -0.09(-2.72%)
Oct 02, 2002 3.195 3.524 3.195 3.458 645,465 +0.27(+8.55%)
Oct 01, 2002 3.298 3.392 3.148 3.185 495,725 -0.17(-5.04%)
Sep 30, 2002 3.571 3.618 3.336 3.354 20,582,512 -0.06(-1.65%)
Sep 27, 2002 3.336 3.524 3.214 3.411 24,775,642 +0.23(+7.08%)
Sep 26, 2002 3.289 3.289 3.129 3.185 1,088,297 -0.24(-7.12%)
Sep 25, 2002 3.636 3.636 3.308 3.430 26,382,652 -0.23(-6.41%)
Sep 24, 2002 3.730 3.824 3.618 3.665 1,028,593 +0.04(+1.04%)
Sep 23, 2002 3.787 3.890 3.618 3.627 856,185 -0.15(-3.98%)
Sep 20, 2002 3.984 3.984 3.777 3.777 852,780 -0.17(-4.29%)
Sep 19, 2002 4.022 4.134 3.946 3.946 605,875 -0.03(-0.71%)
Sep 18, 2002 3.993 4.116 3.928 3.975 604,917 +0.06(+1.44%)
Sep 17, 2002 3.871 4.003 3.787 3.918 34,353,852 -0.19(-4.58%)
Sep 16, 2002 4.181 4.181 4.040 4.106 446,238 -0.08(-1.80%)
Sep 13, 2002 4.134 4.181 3.993 4.181 569,903 +0.02(+0.45%)
Sep 12, 2002 4.078 4.172 4.012 4.163 746,994 +0.18(+4.48%)
Sep 11, 2002 3.580 4.022 2.838 3.984 527,865 +0.20(+5.21%)
Sep 10, 2002 3.759 3.890 3.721 3.787 944,943 -0.23(-5.84%)
Sep 09, 2002 4.087 4.134 3.890 4.022 319,273 +0.09(+2.39%)
Sep 06, 2002 3.993 4.059 3.524 3.928 849,800 +0.03(+0.72%)
Sep 05, 2002 3.815 3.946 3.787 3.899 842,244 +0.18(+4.80%)
Sep 04, 2002 3.749 3.796 3.580 3.721 615,453 -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.