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

Hecla Mining Company (NY: HL )

5.630 -0.140 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 29, 2003 6.409 6.521 6.240 6.287 1,799,146 +0.02(+0.30%)
Aug 28, 2003 6.343 6.568 6.249 6.268 1,661,881 -0.11(-1.76%)
Aug 27, 2003 5.958 6.381 5.958 6.381 2,555,379 +0.58(+10.03%)
Aug 26, 2003 5.630 5.874 5.630 5.799 1,218,009 +0.08(+1.31%)
Aug 25, 2003 5.818 5.846 5.564 5.724 1,757,369 -0.12(-2.09%)
Aug 22, 2003 5.912 5.996 5.724 5.846 2,418,967 -0.13(-2.20%)
Aug 21, 2003 6.155 6.174 5.958 5.977 1,422,307 -0.24(-3.92%)
Aug 20, 2003 6.080 6.249 6.005 6.221 2,363,124 +0.21(+3.43%)
Aug 19, 2003 5.696 6.015 5.686 6.015 2,064,509 +0.32(+5.60%)
Aug 18, 2003 5.743 5.818 5.677 5.696 1,350,265 -0.17(-2.88%)
Aug 15, 2003 5.836 5.958 5.790 5.865 573,996 +0.02(+0.32%)
Aug 14, 2003 5.846 5.912 5.780 5.846 1,535,487 +0.00(+0.00%)
Aug 13, 2003 5.818 5.949 5.724 5.846 2,258,364 -0.07(-1.11%)
Aug 12, 2003 5.912 5.912 5.752 5.912 1,491,153 -0.03(-0.47%)
Aug 11, 2003 5.865 6.071 5.724 5.940 2,770,761 +0.17(+2.93%)
Aug 08, 2003 5.348 5.780 5.255 5.771 4,226,000 +0.43(+8.08%)
Aug 07, 2003 5.311 5.470 5.217 5.339 1,459,501 -0.01(-0.18%)
Aug 06, 2003 5.217 5.395 5.217 5.348 1,128,915 +0.08(+1.60%)
Aug 05, 2003 5.227 5.302 5.180 5.264 1,350,585 +0.04(+0.72%)
Aug 04, 2003 5.180 5.358 5.076 5.227 1,223,764 +0.00(+0.00%)
Aug 01, 2003 5.255 5.433 5.161 5.227 1,356,553 -0.08(-1.59%)
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%)
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.