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

Hecla Mining Company (NY: HL )

5.865 -0.075 (-1.26%)
Streaming Delayed Price Updated: 11:24 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 (%)
Jul 31, 2003 5.255 5.367 5.227 5.311 1,649,838 +0.10(+1.98%)
Jul 30, 2003 5.264 5.302 5.161 5.208 1,363,586 -0.20(-3.65%)
Jul 29, 2003 5.067 5.405 4.983 5.405 2,346,925 -0.01(-0.17%)
Jul 28, 2003 5.395 5.621 5.367 5.414 2,957,795 +0.08(+1.41%)
Jul 25, 2003 5.170 5.348 5.076 5.339 2,935,308 +0.17(+3.27%)
Jul 24, 2003 4.973 5.255 4.973 5.170 3,154,633 +0.16(+3.18%)
Jul 23, 2003 4.635 5.114 4.617 5.011 3,107,635 +0.49(+10.79%)
Jul 22, 2003 4.551 4.579 4.438 4.523 651,047 +0.02(+0.42%)
Jul 21, 2003 4.344 4.542 4.316 4.504 985,683 +0.22(+5.03%)
Jul 18, 2003 4.251 4.307 4.204 4.288 523,907 +0.04(+0.88%)
Jul 17, 2003 4.335 4.344 4.185 4.251 849,484 -0.11(-2.58%)
Jul 16, 2003 4.241 4.504 4.213 4.363 1,269,377 +0.11(+2.65%)
Jul 15, 2003 4.588 4.598 4.176 4.251 1,416,233 -0.33(-7.17%)
Jul 14, 2003 4.598 4.673 4.410 4.579 1,174,848 +0.03(+0.62%)
Jul 11, 2003 4.476 4.551 4.373 4.551 811,544 +0.05(+1.04%)
Jul 10, 2003 4.466 4.560 4.373 4.504 1,251,899 +0.13(+3.00%)
Jul 09, 2003 4.457 4.542 4.326 4.373 1,093,960 -0.04(-0.85%)
Jul 08, 2003 4.269 4.504 4.194 4.410 1,319,998 +0.14(+3.30%)
Jul 07, 2003 4.260 4.269 4.138 4.269 1,121,455 +0.02(+0.44%)
Jul 03, 2003 4.251 4.307 4.223 4.251 571,331 +0.04(+0.89%)
Jul 02, 2003 4.223 4.363 4.185 4.213 2,301,632 +0.09(+2.28%)
Jul 01, 2003 3.997 4.176 3.941 4.119 2,112,041 +0.15(+3.78%)
Jun 30, 2003 3.753 3.969 3.753 3.969 1,057,619 +0.22(+5.75%)
Jun 27, 2003 3.735 3.791 3.735 3.753 551,402 +0.00(+0.00%)
Jun 26, 2003 3.744 3.800 3.735 3.753 545,008 +0.00(+0.00%)
Jun 25, 2003 3.819 3.828 3.735 3.753 667,885 +0.01(+0.25%)
Jun 24, 2003 3.744 3.847 3.735 3.744 787,459 +0.00(+0.00%)
Jun 23, 2003 3.875 3.885 3.735 3.744 946,358 -0.13(-3.39%)
Jun 20, 2003 3.903 3.941 3.847 3.875 794,066 -0.07(-1.67%)
Jun 19, 2003 3.885 4.035 3.838 3.941 889,022 +0.04(+0.96%)
Jun 18, 2003 3.903 3.969 3.857 3.903 872,823 -0.09(-2.35%)
Jun 17, 2003 3.828 3.997 3.810 3.997 1,106,109 +0.15(+3.90%)
Jun 16, 2003 3.903 3.903 3.763 3.847 832,219 +0.02(+0.49%)
Jun 13, 2003 3.763 3.894 3.735 3.828 981,420 +0.08(+2.26%)
Jun 12, 2003 3.753 3.781 3.735 3.744 718,933 -0.05(-1.24%)
Jun 11, 2003 3.735 3.800 3.716 3.791 768,702 +0.08(+2.02%)
Jun 10, 2003 3.763 3.763 3.613 3.716 947,530 -0.04(-1.00%)
Jun 09, 2003 3.800 3.847 3.753 3.753 664,155 -0.02(-0.50%)
Jun 06, 2003 3.659 3.828 3.613 3.772 1,403,444 +0.09(+2.55%)
Jun 05, 2003 3.613 3.735 3.575 3.678 2,047,351 +0.16(+4.53%)
Jun 04, 2003 3.641 3.753 3.472 3.519 1,663,906 -0.17(-4.58%)
Jun 03, 2003 3.744 3.800 3.641 3.688 967,885 -0.06(-1.50%)
Jun 02, 2003 3.763 3.838 3.716 3.744 1,448,098 -0.14(-3.62%)
May 30, 2003 3.819 3.885 3.753 3.885 893,924 +0.02(+0.49%)
May 29, 2003 3.753 3.960 3.753 3.866 909,164 +0.09(+2.49%)
May 28, 2003 3.828 3.894 3.753 3.772 1,201,597 -0.26(-6.51%)
May 27, 2003 4.035 4.082 3.838 4.035 1,262,663 +0.07(+1.66%)
May 23, 2003 3.979 4.025 3.950 3.969 707,850 +0.02(+0.47%)
May 22, 2003 3.988 4.007 3.885 3.950 963,729 -0.07(-1.64%)
May 21, 2003 3.932 4.044 3.913 4.016 1,023,302 +0.00(+0.00%)
May 20, 2003 4.035 4.035 3.903 4.016 1,723,053 +0.08(+1.90%)
May 19, 2003 3.753 3.941 3.744 3.941 1,238,684 +0.26(+7.14%)
May 16, 2003 3.819 3.894 3.678 3.678 1,012,112 -0.12(-3.21%)
May 15, 2003 3.838 3.903 3.781 3.800 1,021,278 +0.00(+0.00%)
May 14, 2003 3.772 3.866 3.772 3.800 821,562 +0.04(+1.00%)
May 13, 2003 3.903 3.913 3.763 3.763 615,239 -0.11(-2.91%)
May 12, 2003 3.894 3.988 3.819 3.875 902,343 +0.03(+0.73%)
May 09, 2003 3.688 3.847 3.650 3.847 635,914 +0.08(+2.24%)
May 08, 2003 3.800 3.894 3.753 3.763 983,977 +0.06(+1.52%)
May 07, 2003 3.988 3.988 3.688 3.706 1,258,720 -0.26(-6.62%)
May 06, 2003 3.913 3.969 3.800 3.969 1,166,535 +0.08(+1.93%)
May 05, 2003 3.781 3.903 3.659 3.894 935,381 +0.10(+2.72%)
May 02, 2003 3.716 3.791 3.538 3.791 945,398 +0.13(+3.59%)
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.