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 -0.174 (-2.92%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2002 3.567 3.614 3.332 3.351 20,604,156 -0.06(-1.65%)
Sep 27, 2002 3.332 3.520 3.210 3.407 24,801,692 +0.23(+7.08%)
Sep 26, 2002 3.285 3.285 3.126 3.182 1,089,442 -0.24(-7.12%)
Sep 25, 2002 3.633 3.633 3.304 3.426 26,410,394 -0.23(-6.41%)
Sep 24, 2002 3.726 3.820 3.614 3.661 1,029,675 +0.04(+1.04%)
Sep 23, 2002 3.783 3.886 3.614 3.623 857,086 -0.15(-3.98%)
Sep 20, 2002 3.980 3.980 3.773 3.773 853,676 -0.17(-4.29%)
Sep 19, 2002 4.017 4.130 3.942 3.942 606,512 -0.03(-0.71%)
Sep 18, 2002 3.989 4.111 3.924 3.970 605,553 +0.06(+1.44%)
Sep 17, 2002 3.867 3.999 3.783 3.914 34,389,976 -0.19(-4.58%)
Sep 16, 2002 4.177 4.177 4.036 4.102 446,707 -0.08(-1.80%)
Sep 13, 2002 4.130 4.177 3.989 4.177 570,502 +0.02(+0.45%)
Sep 12, 2002 4.074 4.168 4.008 4.158 747,779 +0.18(+4.48%)
Sep 11, 2002 3.576 4.017 2.835 3.980 528,420 +0.20(+5.21%)
Sep 10, 2002 3.755 3.886 3.717 3.783 945,937 -0.23(-5.84%)
Sep 09, 2002 4.083 4.130 3.886 4.017 319,609 +0.09(+2.39%)
Sep 06, 2002 3.989 4.055 3.520 3.924 850,693 +0.03(+0.72%)
Sep 05, 2002 3.811 3.942 3.783 3.895 843,129 +0.18(+4.80%)
Sep 04, 2002 3.745 3.792 3.576 3.717 616,100 -0.08(-1.98%)
Sep 03, 2002 3.736 3.848 3.670 3.792 989,510 +0.13(+3.59%)
Aug 30, 2002 3.614 3.661 3.539 3.661 784,108 +0.09(+2.63%)
Aug 29, 2002 3.567 3.576 3.435 3.567 619,083 +0.19(+5.56%)
Aug 28, 2002 3.473 3.511 3.304 3.379 609,175 +0.00(+0.00%)
Aug 27, 2002 3.088 3.435 3.079 3.379 959,041 +0.26(+8.43%)
Aug 26, 2002 2.929 3.135 2.929 3.116 596,284 +0.20(+6.75%)
Aug 23, 2002 2.929 2.966 2.863 2.919 663,083 -0.07(-2.20%)
Aug 22, 2002 3.013 3.126 2.863 2.985 775,692 -0.12(-3.93%)
Aug 21, 2002 3.098 3.163 2.957 3.107 802,752 -0.06(-1.78%)
Aug 20, 2002 3.051 3.220 3.051 3.163 398,020 -0.19(-5.60%)
Aug 16, 2002 3.332 3.407 3.285 3.351 401,109 +0.07(+2.00%)
Aug 15, 2002 3.191 3.379 3.144 3.285 427,637 +0.01(+0.29%)
Aug 14, 2002 3.454 3.548 3.032 3.276 1,073,035 -0.08(-2.51%)
Aug 13, 2002 3.426 3.529 3.304 3.360 371,705 -0.11(-3.24%)
Aug 12, 2002 3.567 3.670 3.323 3.473 661,058 -0.07(-1.86%)
Aug 07, 2002 3.651 3.745 3.473 3.539 951,051 +0.12(+3.57%)
Aug 06, 2002 3.004 3.445 2.985 3.417 785,386 +0.18(+5.51%)
Aug 05, 2002 3.661 3.698 3.098 3.238 1,464,450 -0.24(-7.01%)
Aug 02, 2002 3.266 3.567 3.098 3.482 1,411,288 +0.45(+14.86%)
Aug 01, 2002 2.440 3.144 2.412 3.032 1,592,294 +0.12(+4.19%)
Jul 31, 2002 2.976 3.191 2.694 2.910 1,568,430 +0.03(+0.98%)
Jul 30, 2002 2.741 2.994 2.741 2.882 1,126,197 +0.20(+7.34%)
Jul 29, 2002 2.112 2.685 2.103 2.685 1,328,723 +0.40(+17.70%)
Jul 26, 2002 2.628 2.656 2.065 2.281 2,592,565 -0.54(-19.00%)
Jul 25, 2002 3.060 3.079 2.628 2.816 1,201,092 -0.25(-8.26%)
Jul 24, 2002 2.459 3.088 2.440 3.069 3,039,166 +0.13(+4.47%)
Jul 23, 2002 3.802 3.848 2.816 2.938 4,078,110 -1.38(-31.96%)
Jul 19, 2002 4.318 4.327 4.083 4.318 1,284,936 +0.01(+0.22%)
Jul 17, 2002 4.290 4.318 4.130 4.308 987,167 +0.03(+0.66%)
Jul 12, 2002 4.139 4.383 4.130 4.280 234,380 +0.05(+1.11%)
Jul 11, 2002 4.374 4.505 4.139 4.233 1,246,263 -0.14(-3.22%)
Jul 10, 2002 4.449 4.459 4.177 4.374 1,454,116 +0.05(+1.08%)
Jul 09, 2002 3.895 4.327 3.895 4.327 2,089,500 +0.43(+11.08%)
Jul 08, 2002 3.858 3.895 3.858 3.895 888,194 +0.08(+2.22%)
Jul 05, 2002 3.839 3.858 3.764 3.811 530,125 -0.12(-3.10%)
Jul 04, 2002 4.158 4.205 3.830 3.933 1,209,828 +0.00(+0.00%)
Jul 03, 2002 4.158 4.205 3.830 3.933 1,209,828 -0.23(-5.63%)
Jul 02, 2002 4.308 4.412 4.130 4.168 1,561,398 -0.06(-1.33%)
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.