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

Hecla Mining Company (NY: HL )

5.800 -0.140 (-2.36%)
Streaming Delayed Price Updated: 10:51 AM 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 (%)
Apr 30, 2003 3.378 3.594 3.378 3.509 1,006,571 +0.17(+5.06%)
Apr 29, 2003 3.256 3.350 3.172 3.340 763,587 +0.03(+0.85%)
Apr 28, 2003 3.425 3.425 3.200 3.312 970,123 -0.05(-1.40%)
Apr 25, 2003 3.284 3.500 3.284 3.359 727,139 -0.02(-0.56%)
Apr 24, 2003 3.434 3.547 3.284 3.378 925,789 -0.08(-2.44%)
Apr 23, 2003 3.340 3.462 3.340 3.462 751,118 +0.05(+1.37%)
Apr 22, 2003 3.481 3.500 3.359 3.416 721,811 -0.04(-1.09%)
Apr 21, 2003 3.416 3.481 3.331 3.453 816,233 +0.04(+1.10%)
Apr 17, 2003 3.472 3.509 3.284 3.416 1,289,732 +0.02(+0.55%)
Apr 16, 2003 3.237 3.397 3.153 3.397 1,170,478 +0.17(+5.23%)
Apr 15, 2003 3.190 3.275 3.096 3.228 729,804 +0.04(+1.18%)
Apr 14, 2003 3.181 3.190 3.106 3.190 621,953 +0.06(+1.80%)
Apr 11, 2003 3.068 3.143 2.993 3.134 454,635 +0.06(+1.83%)
Apr 10, 2003 3.143 3.172 3.068 3.078 771,793 -0.07(-2.09%)
Apr 09, 2003 2.918 3.143 2.862 3.143 1,404,190 +0.23(+7.72%)
Apr 08, 2003 2.946 2.984 2.899 2.918 417,335 +0.01(+0.32%)
Apr 07, 2003 2.815 2.909 2.721 2.909 1,396,624 +0.02(+0.65%)
Apr 04, 2003 2.890 2.946 2.881 2.890 599,253 +0.02(+0.65%)
Apr 03, 2003 2.843 2.918 2.824 2.871 758,365 -0.04(-1.29%)
Apr 02, 2003 2.956 2.965 2.862 2.909 807,175 -0.13(-4.32%)
Apr 01, 2003 3.003 3.040 2.946 3.040 1,182,095 -0.05(-1.52%)
Mar 31, 2003 3.218 3.228 2.956 3.087 2,261,881 -0.01(-0.30%)
Mar 28, 2003 2.834 3.096 2.834 3.096 1,908,808 +0.28(+10.00%)
Mar 27, 2003 2.843 2.862 2.777 2.815 699,217 -0.03(-0.99%)
Mar 26, 2003 2.862 2.890 2.777 2.843 404,013 +0.00(+0.00%)
Mar 25, 2003 2.787 2.853 2.712 2.843 688,987 +0.08(+2.71%)
Mar 24, 2003 2.768 2.871 2.721 2.768 1,479,963 +0.08(+3.15%)
Mar 21, 2003 2.721 2.759 2.590 2.684 1,585,256 -0.08(-3.05%)
Mar 20, 2003 2.862 3.003 2.674 2.768 814,954 -0.16(-5.45%)
Mar 19, 2003 2.909 2.975 2.853 2.928 973,214 +0.01(+0.32%)
Mar 18, 2003 2.993 2.993 2.853 2.918 1,195,629 +0.08(+2.64%)
Mar 17, 2003 3.031 3.040 2.759 2.843 1,545,398 -0.03(-0.98%)
Mar 14, 2003 2.796 2.899 2.787 2.871 1,642,591 +0.08(+2.68%)
Mar 13, 2003 2.487 2.815 2.421 2.796 2,162,769 +0.16(+6.05%)
Mar 12, 2003 2.627 2.768 2.534 2.637 2,788,665 -0.08(-3.10%)
Mar 11, 2003 2.815 2.834 2.580 2.721 3,819,748 -0.09(-3.33%)
Mar 10, 2003 3.303 3.331 2.787 2.815 5,558,148 -0.49(-14.77%)
Mar 07, 2003 3.472 3.491 3.228 3.303 1,417,299 -0.18(-5.12%)
Mar 06, 2003 3.519 3.538 3.359 3.481 1,010,620 -0.04(-1.07%)
Mar 05, 2003 3.688 3.688 3.509 3.519 720,745 -0.08(-2.09%)
Mar 04, 2003 3.584 3.697 3.566 3.594 1,073,924 +0.10(+2.96%)
Mar 03, 2003 3.566 3.566 3.444 3.491 1,154,279 -0.08(-2.11%)
Feb 28, 2003 3.631 3.697 3.547 3.566 966,073 -0.03(-0.78%)
Feb 27, 2003 3.566 3.641 3.509 3.594 955,842 +0.03(+0.79%)
Feb 26, 2003 3.688 3.688 3.481 3.566 862,592 -0.03(-0.78%)
Feb 25, 2003 3.744 3.828 3.566 3.594 1,213,746 -0.16(-4.25%)
Feb 24, 2003 3.828 3.979 3.753 3.753 1,417,512 -0.05(-1.23%)
Feb 21, 2003 3.781 3.800 3.669 3.800 1,168,027 +0.05(+1.25%)
Feb 20, 2003 3.669 3.828 3.613 3.753 1,393,426 +0.17(+4.71%)
Feb 19, 2003 3.538 3.678 3.509 3.584 1,136,482 +0.10(+2.97%)
Feb 18, 2003 3.500 3.528 3.359 3.481 1,469,412 -0.06(-1.59%)
Feb 14, 2003 3.622 3.641 3.491 3.538 819,217 -0.10(-2.84%)
Feb 13, 2003 3.575 3.744 3.566 3.641 1,243,586 +0.12(+3.47%)
Feb 12, 2003 3.753 3.800 3.472 3.519 1,527,068 -0.25(-6.72%)
Feb 11, 2003 3.472 3.828 3.434 3.772 2,684,758 +0.25(+7.20%)
Feb 10, 2003 4.035 4.035 3.472 3.519 3,320,246 -0.38(-9.64%)
Feb 07, 2003 3.988 4.072 3.894 3.894 1,000,176 -0.09(-2.35%)
Feb 06, 2003 4.101 4.176 3.941 3.988 1,288,666 -0.11(-2.75%)
Feb 05, 2003 4.410 4.410 3.988 4.101 2,416,410 -0.21(-4.79%)
Feb 04, 2003 4.147 4.307 4.110 4.307 3,049,233 +0.32(+8.00%)
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.