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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2002 4.692 5.058 4.626 4.748 1,317,441 -0.04(-0.78%)
Dec 30, 2002 4.654 4.879 4.523 4.785 1,539,536 +0.04(+0.79%)
Dec 27, 2002 5.001 5.114 4.748 4.748 1,452,467 -0.26(-5.24%)
Dec 26, 2002 4.673 5.067 4.607 5.011 1,545,291 +0.33(+7.01%)
Dec 24, 2002 4.682 4.692 4.598 4.682 268,774 +0.00(+0.00%)
Dec 23, 2002 4.579 4.682 4.504 4.682 856,091 +0.28(+6.40%)
Dec 20, 2002 4.391 4.523 4.232 4.401 962,770 -0.03(-0.64%)
Dec 19, 2002 4.692 4.739 4.373 4.429 1,408,986 -0.18(-3.87%)
Dec 18, 2002 4.307 4.673 4.223 4.607 1,413,355 +0.38(+8.87%)
Dec 17, 2002 4.701 4.861 4.223 4.232 2,005,042 -0.45(-9.62%)
Dec 16, 2002 4.448 4.682 4.213 4.682 1,597,512 +0.23(+5.27%)
Dec 13, 2002 4.485 4.551 4.176 4.448 1,692,361 +0.06(+1.28%)
Dec 12, 2002 4.157 4.457 4.044 4.391 2,233,746 +0.32(+7.83%)
Dec 11, 2002 3.941 4.119 3.913 4.072 1,009,448 +0.13(+3.33%)
Dec 10, 2002 3.875 3.941 3.753 3.941 881,882 +0.08(+1.94%)
Dec 09, 2002 3.753 3.885 3.744 3.866 1,252,538 +0.11(+3.00%)
Dec 06, 2002 3.763 3.866 3.678 3.753 1,651,117 +0.08(+2.04%)
Dec 05, 2002 3.744 3.800 3.659 3.678 985,363 -0.04(-1.01%)
Dec 04, 2002 3.716 3.791 3.631 3.716 981,100 +0.09(+2.59%)
Dec 03, 2002 3.519 3.631 3.472 3.622 954,990 +0.18(+5.18%)
Dec 02, 2002 3.472 3.519 3.350 3.444 531,793 -0.09(-2.65%)
Nov 29, 2002 3.566 3.603 3.472 3.538 226,465 -0.10(-2.84%)
Nov 27, 2002 3.641 3.650 3.481 3.641 571,011 -0.02(-0.51%)
Nov 26, 2002 3.406 3.706 3.462 3.659 426,180 +0.09(+2.63%)
Nov 25, 2002 3.406 3.566 3.387 3.566 376,838 +0.08(+2.15%)
Nov 22, 2002 3.500 3.613 3.378 3.491 506,642 +0.00(+0.00%)
Nov 21, 2002 3.547 3.603 3.425 3.491 377,157 -0.06(-1.59%)
Nov 20, 2002 3.613 3.631 3.397 3.547 395,488 +0.00(+0.00%)
Nov 19, 2002 3.641 3.678 3.519 3.547 352,326 -0.04(-1.05%)
Nov 18, 2002 3.641 3.735 3.566 3.584 381,527 -0.15(-4.02%)
Nov 15, 2002 3.622 3.791 3.622 3.735 399,644 +0.03(+0.76%)
Nov 14, 2002 3.566 3.744 3.519 3.706 544,475 +0.11(+3.13%)
Nov 13, 2002 3.894 3.932 3.538 3.594 806,429 -0.29(-7.49%)
Nov 12, 2002 3.791 3.894 3.659 3.885 741,953 +0.05(+1.22%)
Nov 11, 2002 3.791 3.847 3.763 3.838 507,068 -0.03(-0.73%)
Nov 08, 2002 3.847 3.894 3.659 3.866 1,234,102 +0.08(+1.98%)
Nov 07, 2002 3.763 3.838 3.706 3.791 984,510 +0.06(+1.51%)
Nov 06, 2002 3.622 3.753 3.453 3.735 507,282 +0.07(+1.79%)
Nov 05, 2002 3.641 3.753 3.603 3.669 337,299 +0.02(+0.51%)
Nov 04, 2002 3.472 3.678 3.444 3.650 542,557 +0.08(+2.37%)
Nov 01, 2002 3.519 3.566 3.462 3.566 490,443 +0.17(+4.97%)
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%)
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.