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 -0.010 (-0.20%)
Official Closing 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 (%)
Aug 29, 2003 6.418 6.530 6.249 6.296 1,796,659 +0.02(+0.30%)
Aug 28, 2003 6.352 6.577 6.258 6.277 1,659,584 -0.11(-1.76%)
Aug 27, 2003 5.967 6.389 5.967 6.389 2,551,848 +0.58(+10.03%)
Aug 26, 2003 5.638 5.882 5.638 5.807 1,216,326 +0.08(+1.31%)
Aug 25, 2003 5.826 5.854 5.572 5.732 1,754,941 -0.12(-2.09%)
Aug 22, 2003 5.920 6.004 5.732 5.854 2,415,625 -0.13(-2.20%)
Aug 21, 2003 6.164 6.183 5.967 5.985 1,420,342 -0.24(-3.92%)
Aug 20, 2003 6.089 6.258 6.014 6.230 2,359,858 +0.21(+3.43%)
Aug 19, 2003 5.704 6.023 5.694 6.023 2,061,656 +0.32(+5.60%)
Aug 18, 2003 5.751 5.826 5.685 5.704 1,348,399 -0.17(-2.88%)
Aug 15, 2003 5.845 5.967 5.798 5.873 573,202 +0.02(+0.32%)
Aug 14, 2003 5.854 5.920 5.788 5.854 1,533,365 +0.00(+0.00%)
Aug 13, 2003 5.826 5.957 5.732 5.854 2,255,243 -0.07(-1.11%)
Aug 12, 2003 5.920 5.920 5.760 5.920 1,489,092 -0.03(-0.47%)
Aug 11, 2003 5.873 6.079 5.732 5.948 2,766,932 +0.17(+2.93%)
Aug 08, 2003 5.356 5.788 5.262 5.779 4,220,160 +0.43(+8.08%)
Aug 07, 2003 5.318 5.478 5.224 5.347 1,457,484 -0.01(-0.18%)
Aug 06, 2003 5.224 5.403 5.224 5.356 1,127,355 +0.08(+1.60%)
Aug 05, 2003 5.234 5.309 5.187 5.271 1,348,718 +0.04(+0.72%)
Aug 04, 2003 5.187 5.365 5.083 5.234 1,222,073 +0.00(+0.00%)
Aug 01, 2003 5.262 5.440 5.168 5.234 1,354,678 -0.08(-1.59%)
Jul 31, 2003 5.262 5.375 5.234 5.318 1,647,558 +0.10(+1.98%)
Jul 30, 2003 5.271 5.309 5.168 5.215 1,361,702 -0.20(-3.65%)
Jul 29, 2003 5.074 5.412 4.989 5.412 2,343,682 -0.01(-0.17%)
Jul 28, 2003 5.403 5.628 5.375 5.422 2,953,707 +0.08(+1.41%)
Jul 25, 2003 5.177 5.356 5.083 5.347 2,931,252 +0.17(+3.27%)
Jul 24, 2003 4.980 5.262 4.980 5.177 3,150,273 +0.16(+3.18%)
Jul 23, 2003 4.642 5.121 4.623 5.018 3,103,340 +0.49(+10.79%)
Jul 22, 2003 4.557 4.585 4.444 4.529 650,147 +0.02(+0.42%)
Jul 21, 2003 4.351 4.548 4.322 4.510 984,320 +0.22(+5.03%)
Jul 18, 2003 4.257 4.313 4.210 4.294 523,183 +0.04(+0.88%)
Jul 17, 2003 4.341 4.351 4.191 4.257 848,310 -0.11(-2.58%)
Jul 16, 2003 4.247 4.510 4.219 4.369 1,267,623 +0.11(+2.65%)
Jul 15, 2003 4.595 4.604 4.181 4.257 1,414,276 -0.33(-7.17%)
Jul 14, 2003 4.604 4.679 4.416 4.585 1,173,224 +0.03(+0.62%)
Jul 11, 2003 4.482 4.557 4.379 4.557 810,423 +0.05(+1.04%)
Jul 10, 2003 4.473 4.567 4.379 4.510 1,250,169 +0.13(+3.00%)
Jul 09, 2003 4.463 4.548 4.332 4.379 1,092,448 -0.04(-0.85%)
Jul 08, 2003 4.275 4.510 4.200 4.416 1,318,174 +0.14(+3.30%)
Jul 07, 2003 4.266 4.275 4.144 4.275 1,119,905 +0.02(+0.44%)
Jul 03, 2003 4.257 4.313 4.228 4.257 570,542 +0.04(+0.89%)
Jul 02, 2003 4.228 4.369 4.191 4.219 2,298,451 +0.09(+2.28%)
Jul 01, 2003 4.003 4.181 3.946 4.125 2,109,122 +0.15(+3.78%)
Jun 30, 2003 3.759 3.975 3.759 3.975 1,056,157 +0.22(+5.75%)
Jun 27, 2003 3.740 3.796 3.740 3.759 550,640 +0.00(+0.00%)
Jun 26, 2003 3.749 3.806 3.740 3.759 544,255 +0.00(+0.00%)
Jun 25, 2003 3.824 3.834 3.740 3.759 666,962 +0.01(+0.25%)
Jun 24, 2003 3.749 3.852 3.740 3.749 786,371 +0.00(+0.00%)
Jun 23, 2003 3.881 3.890 3.740 3.749 945,050 -0.13(-3.39%)
Jun 20, 2003 3.909 3.946 3.852 3.881 792,969 -0.07(-1.67%)
Jun 19, 2003 3.890 4.040 3.843 3.946 887,793 +0.04(+0.96%)
Jun 18, 2003 3.909 3.975 3.862 3.909 871,617 -0.09(-2.35%)
Jun 17, 2003 3.834 4.003 3.815 4.003 1,104,580 +0.15(+3.90%)
Jun 16, 2003 3.909 3.909 3.768 3.852 831,069 +0.02(+0.49%)
Jun 13, 2003 3.768 3.899 3.740 3.834 980,063 +0.08(+2.26%)
Jun 12, 2003 3.759 3.787 3.740 3.749 717,940 -0.05(-1.24%)
Jun 11, 2003 3.740 3.806 3.721 3.796 767,640 +0.08(+2.02%)
Jun 10, 2003 3.768 3.768 3.618 3.721 946,220 -0.04(-1.00%)
Jun 09, 2003 3.806 3.852 3.759 3.759 663,237 -0.02(-0.50%)
Jun 06, 2003 3.665 3.834 3.618 3.777 1,401,505 +0.09(+2.55%)
Jun 05, 2003 3.618 3.740 3.580 3.683 2,044,522 +0.16(+4.53%)
Jun 04, 2003 3.646 3.759 3.477 3.524 1,661,606 -0.17(-4.58%)
Jun 03, 2003 3.749 3.806 3.646 3.693 966,548 -0.06(-1.50%)
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.