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

Hecla Mining Company (NY: HL )

6.800 -0.380 (-5.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2003 4.054 4.129 3.961 4.082 1,248,895 +0.04(+0.92%)
Jan 30, 2003 3.859 4.082 3.831 4.045 2,026,235 +0.19(+4.83%)
Jan 29, 2003 3.914 4.054 3.831 3.859 2,118,830 -0.03(-0.72%)
Jan 28, 2003 3.961 4.008 3.803 3.887 2,547,896 -0.12(-3.02%)
Jan 27, 2003 4.278 4.334 3.980 4.008 2,863,124 -0.25(-5.91%)
Jan 24, 2003 4.175 4.399 4.157 4.259 4,108,049 +0.15(+3.63%)
Jan 23, 2003 4.101 4.241 4.036 4.110 5,328,512 +0.13(+3.28%)
Jan 22, 2003 4.138 4.148 3.933 3.980 12,159,560 -0.24(-5.74%)
Jan 21, 2003 4.427 4.427 4.213 4.222 3,004,537 -0.23(-5.23%)
Jan 17, 2003 4.753 4.791 4.399 4.455 1,245,783 -0.21(-4.59%)
Jan 16, 2003 4.753 4.772 4.520 4.669 1,606,504 +0.07(+1.42%)
Jan 15, 2003 4.241 4.651 4.241 4.604 1,648,777 +0.32(+7.39%)
Jan 14, 2003 4.567 4.604 4.269 4.287 1,957,353 -0.29(-6.31%)
Jan 13, 2003 4.716 4.819 4.567 4.576 1,645,236 -0.23(-4.84%)
Jan 10, 2003 4.809 4.977 4.772 4.809 1,127,868 -0.02(-0.39%)
Jan 09, 2003 4.921 4.940 4.725 4.828 1,975,378 -0.09(-1.89%)
Jan 08, 2003 4.986 5.117 4.865 4.921 2,967,091 -0.21(-4.17%)
Jan 07, 2003 5.275 5.331 5.033 5.135 1,626,353 -0.20(-3.67%)
Jan 06, 2003 5.266 5.462 5.219 5.331 2,620,533 +0.25(+4.95%)
Jan 03, 2003 4.874 5.359 4.874 5.080 2,592,101 +0.21(+4.21%)
Jan 02, 2003 4.669 4.893 4.623 4.874 1,011,132 +0.16(+3.36%)
Dec 31, 2002 4.660 5.024 4.595 4.716 1,326,361 -0.04(-0.78%)
Dec 30, 2002 4.623 4.847 4.492 4.753 1,549,960 +0.04(+0.79%)
Dec 27, 2002 4.968 5.080 4.716 4.716 1,462,301 -0.26(-5.24%)
Dec 26, 2002 4.641 5.033 4.576 4.977 1,555,754 +0.33(+7.01%)
Dec 24, 2002 4.651 4.660 4.567 4.651 270,593 +0.00(+0.00%)
Dec 23, 2002 4.548 4.651 4.474 4.651 861,887 +0.28(+6.40%)
Dec 20, 2002 4.362 4.492 4.203 4.371 969,288 -0.03(-0.64%)
Dec 19, 2002 4.660 4.707 4.343 4.399 1,418,526 -0.18(-3.87%)
Dec 18, 2002 4.278 4.641 4.194 4.576 1,422,925 +0.37(+8.87%)
Dec 17, 2002 4.669 4.828 4.194 4.203 2,018,617 -0.45(-9.62%)
Dec 16, 2002 4.418 4.651 4.185 4.651 1,608,328 +0.23(+5.27%)
Dec 13, 2002 4.455 4.520 4.148 4.418 1,703,819 +0.06(+1.28%)
Dec 12, 2002 4.129 4.427 4.017 4.362 2,248,869 +0.32(+7.83%)
Dec 11, 2002 3.914 4.092 3.887 4.045 1,016,283 +0.13(+3.33%)
Dec 10, 2002 3.849 3.914 3.728 3.914 887,852 +0.07(+1.94%)
Dec 09, 2002 3.728 3.859 3.719 3.840 1,261,019 +0.11(+3.00%)
Dec 06, 2002 3.737 3.840 3.654 3.728 1,662,296 +0.07(+2.04%)
Dec 05, 2002 3.719 3.775 3.635 3.654 992,034 -0.04(-1.01%)
Dec 04, 2002 3.691 3.765 3.607 3.691 987,743 +0.09(+2.59%)
Dec 03, 2002 3.495 3.607 3.448 3.598 961,456 +0.18(+5.18%)
Dec 02, 2002 3.448 3.495 3.327 3.421 535,394 -0.09(-2.65%)
Nov 29, 2002 3.542 3.579 3.448 3.514 227,998 -0.10(-2.83%)
Nov 27, 2002 3.616 3.626 3.458 3.616 574,878 -0.02(-0.51%)
Nov 26, 2002 3.383 3.681 3.439 3.635 429,066 +0.09(+2.63%)
Nov 25, 2002 3.383 3.542 3.365 3.542 379,389 +0.07(+2.15%)
Nov 22, 2002 3.476 3.588 3.355 3.467 510,072 +0.00(+0.00%)
Nov 21, 2002 3.523 3.579 3.402 3.467 379,711 -0.06(-1.59%)
Nov 20, 2002 3.588 3.607 3.374 3.523 398,165 +0.00(+0.00%)
Nov 19, 2002 3.616 3.654 3.495 3.523 354,711 -0.04(-1.05%)
Nov 18, 2002 3.616 3.709 3.542 3.560 384,110 -0.15(-4.02%)
Nov 15, 2002 3.598 3.765 3.598 3.709 402,350 +0.03(+0.76%)
Nov 14, 2002 3.542 3.719 3.495 3.681 548,161 +0.11(+3.13%)
Nov 13, 2002 3.868 3.905 3.514 3.570 811,889 -0.29(-7.49%)
Nov 12, 2002 3.765 3.868 3.635 3.859 746,976 +0.05(+1.22%)
Nov 11, 2002 3.765 3.821 3.737 3.812 510,501 -0.03(-0.73%)
Nov 08, 2002 3.821 3.868 3.635 3.840 1,242,457 +0.07(+1.98%)
Nov 07, 2002 3.737 3.812 3.681 3.765 991,176 +0.06(+1.51%)
Nov 06, 2002 3.598 3.728 3.430 3.709 510,716 +0.07(+1.79%)
Nov 05, 2002 3.616 3.728 3.579 3.644 339,583 +0.02(+0.51%)
Nov 04, 2002 3.448 3.654 3.421 3.626 546,230 +0.08(+2.37%)
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.