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

Hecla Mining Company (NY: HL )

5.770 -0.170 (-2.86%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Oct 31, 2002 3.416 3.556 3.340 3.397 474,990 +0.02(+0.56%)
Oct 30, 2002 3.369 3.425 3.247 3.378 340,603 +0.05(+1.41%)
Oct 29, 2002 3.256 3.434 3.256 3.331 826,784 +0.17(+5.34%)
Oct 28, 2002 3.143 3.265 3.143 3.162 542,877 +0.02(+0.60%)
Oct 25, 2002 3.247 3.331 3.143 3.143 374,600 -0.07(-2.05%)
Oct 24, 2002 3.228 3.237 3.003 3.209 295,310 -0.03(-0.87%)
Oct 23, 2002 3.115 3.237 3.096 3.237 407,104 +0.12(+3.92%)
Oct 22, 2002 2.984 3.237 2.965 3.115 644,226 +0.11(+3.75%)
Oct 21, 2002 3.050 3.218 2.918 3.003 565,576 -0.11(-3.61%)
Oct 18, 2002 3.275 3.303 3.096 3.115 381,846 -0.12(-3.77%)
Oct 17, 2002 3.012 3.237 3.012 3.237 797,370 +0.00(+0.00%)
Oct 16, 2002 3.237 3.472 3.237 3.237 600,638 -0.05(-1.43%)
Oct 15, 2002 3.340 3.340 3.078 3.284 563,871 -0.19(-5.41%)
Oct 14, 2002 3.425 3.500 3.350 3.472 431,189 +0.12(+3.64%)
Oct 11, 2002 3.284 3.416 3.003 3.350 854,599 -0.03(-0.83%)
Oct 10, 2002 3.143 3.378 2.777 3.378 2,264,865 +0.15(+4.65%)
Oct 09, 2002 3.491 3.613 3.218 3.228 957,121 -0.34(-9.47%)
Oct 08, 2002 3.697 3.697 3.416 3.566 795,026 -0.23(-5.94%)
Oct 07, 2002 3.491 3.800 3.387 3.791 941,668 +0.38(+11.29%)
Oct 04, 2002 3.284 3.453 3.237 3.406 416,695 +0.05(+1.40%)
Oct 03, 2002 3.453 3.453 3.284 3.359 346,571 -0.09(-2.72%)
Oct 02, 2002 3.190 3.519 3.190 3.453 646,358 +0.27(+8.55%)
Oct 01, 2002 3.294 3.387 3.143 3.181 496,411 -0.17(-5.04%)
Sep 30, 2002 3.566 3.613 3.331 3.350 20,610,996 -0.06(-1.65%)
Sep 27, 2002 3.331 3.519 3.209 3.406 24,809,926 +0.23(+7.08%)
Sep 26, 2002 3.284 3.284 3.125 3.181 1,089,803 -0.24(-7.12%)
Sep 25, 2002 3.631 3.631 3.303 3.425 26,419,162 -0.23(-6.41%)
Sep 24, 2002 3.725 3.819 3.613 3.659 1,030,016 +0.04(+1.04%)
Sep 23, 2002 3.781 3.885 3.613 3.622 857,370 -0.15(-3.98%)
Sep 20, 2002 3.979 3.979 3.772 3.772 853,960 -0.17(-4.29%)
Sep 19, 2002 4.016 4.129 3.941 3.941 606,713 -0.03(-0.71%)
Sep 18, 2002 3.988 4.110 3.922 3.969 605,754 +0.06(+1.44%)
Sep 17, 2002 3.866 3.997 3.781 3.913 34,401,392 -0.19(-4.58%)
Sep 16, 2002 4.176 4.176 4.035 4.101 446,855 -0.08(-1.80%)
Sep 13, 2002 4.129 4.176 3.988 4.176 570,692 +0.02(+0.45%)
Sep 12, 2002 4.072 4.166 4.007 4.157 748,027 +0.18(+4.48%)
Sep 11, 2002 3.575 4.016 2.834 3.979 528,596 +0.20(+5.21%)
Sep 10, 2002 3.753 3.885 3.716 3.781 946,251 -0.23(-5.84%)
Sep 09, 2002 4.082 4.129 3.885 4.016 319,715 +0.09(+2.39%)
Sep 06, 2002 3.988 4.054 3.519 3.922 850,976 +0.03(+0.72%)
Sep 05, 2002 3.810 3.941 3.781 3.894 843,409 +0.18(+4.80%)
Sep 04, 2002 3.744 3.791 3.575 3.716 616,305 -0.08(-1.98%)
Sep 03, 2002 3.735 3.847 3.669 3.791 989,839 +0.13(+3.59%)
Aug 30, 2002 3.613 3.659 3.538 3.659 784,368 +0.09(+2.63%)
Aug 29, 2002 3.566 3.575 3.434 3.566 619,289 +0.19(+5.56%)
Aug 28, 2002 3.472 3.509 3.303 3.378 609,377 +0.00(+0.00%)
Aug 27, 2002 3.087 3.434 3.078 3.378 959,359 +0.26(+8.43%)
Aug 26, 2002 2.928 3.134 2.928 3.115 596,482 +0.20(+6.75%)
Aug 23, 2002 2.928 2.965 2.862 2.918 663,303 -0.07(-2.20%)
Aug 22, 2002 3.012 3.125 2.862 2.984 775,949 -0.12(-3.93%)
Aug 21, 2002 3.096 3.162 2.956 3.106 803,018 -0.06(-1.78%)
Aug 20, 2002 3.050 3.218 3.050 3.162 398,152 -0.19(-5.60%)
Aug 16, 2002 3.331 3.406 3.284 3.350 401,243 +0.07(+2.00%)
Aug 15, 2002 3.190 3.378 3.143 3.284 427,779 +0.01(+0.29%)
Aug 14, 2002 3.453 3.547 3.031 3.275 1,073,391 -0.08(-2.51%)
Aug 13, 2002 3.425 3.528 3.303 3.359 371,829 -0.11(-3.24%)
Aug 12, 2002 3.566 3.669 3.322 3.472 661,278 -0.07(-1.86%)
Aug 07, 2002 3.650 3.744 3.472 3.538 951,366 +0.12(+3.57%)
Aug 06, 2002 3.003 3.444 2.984 3.416 785,647 +0.18(+5.51%)
Aug 05, 2002 3.659 3.697 3.096 3.237 1,464,936 -0.24(-7.01%)
Aug 02, 2002 3.265 3.566 3.096 3.481 1,411,757 +0.45(+14.86%)
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.