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 (%)
May 30, 2003 3.820 3.886 3.755 3.886 893,628 +0.02(+0.49%)
May 29, 2003 3.755 3.961 3.755 3.867 908,862 +0.09(+2.49%)
May 28, 2003 3.830 3.895 3.755 3.773 1,201,198 -0.26(-6.51%)
May 27, 2003 4.036 4.083 3.839 4.036 1,262,244 +0.07(+1.65%)
May 23, 2003 3.980 4.027 3.952 3.970 707,615 +0.02(+0.47%)
May 22, 2003 3.989 4.008 3.886 3.952 963,409 -0.07(-1.64%)
May 21, 2003 3.933 4.046 3.914 4.017 1,022,963 +0.00(+0.00%)
May 20, 2003 4.036 4.036 3.905 4.017 1,722,481 +0.08(+1.90%)
May 19, 2003 3.755 3.942 3.745 3.942 1,238,273 +0.26(+7.14%)
May 16, 2003 3.820 3.895 3.679 3.679 1,011,776 -0.12(-3.21%)
May 15, 2003 3.839 3.905 3.783 3.802 1,020,939 +0.00(+0.00%)
May 14, 2003 3.773 3.867 3.773 3.802 821,289 +0.04(+1.00%)
May 13, 2003 3.905 3.914 3.764 3.764 615,035 -0.11(-2.91%)
May 12, 2003 3.895 3.989 3.820 3.877 902,044 +0.03(+0.73%)
May 09, 2003 3.689 3.848 3.651 3.848 635,703 +0.08(+2.24%)
May 08, 2003 3.802 3.895 3.755 3.764 983,651 +0.06(+1.52%)
May 07, 2003 3.989 3.989 3.689 3.708 1,258,302 -0.26(-6.62%)
May 06, 2003 3.914 3.970 3.802 3.970 1,166,148 +0.08(+1.93%)
May 05, 2003 3.783 3.905 3.661 3.895 935,070 +0.10(+2.72%)
May 02, 2003 3.717 3.792 3.539 3.792 945,085 +0.13(+3.59%)
May 01, 2003 3.511 3.698 3.511 3.661 1,390,620 +0.15(+4.28%)
Apr 30, 2003 3.379 3.595 3.379 3.511 1,006,237 +0.17(+5.06%)
Apr 29, 2003 3.257 3.351 3.173 3.342 763,333 +0.03(+0.85%)
Apr 28, 2003 3.426 3.426 3.201 3.313 969,801 -0.05(-1.40%)
Apr 25, 2003 3.285 3.501 3.285 3.360 726,898 -0.02(-0.56%)
Apr 24, 2003 3.435 3.548 3.285 3.379 925,482 -0.08(-2.44%)
Apr 23, 2003 3.342 3.464 3.342 3.464 750,869 +0.05(+1.37%)
Apr 22, 2003 3.482 3.501 3.360 3.417 721,571 -0.04(-1.09%)
Apr 21, 2003 3.417 3.482 3.332 3.454 815,962 +0.04(+1.10%)
Apr 17, 2003 3.473 3.511 3.285 3.417 1,289,304 +0.02(+0.55%)
Apr 16, 2003 3.238 3.398 3.154 3.398 1,170,090 +0.17(+5.23%)
Apr 15, 2003 3.191 3.276 3.098 3.229 729,561 +0.04(+1.18%)
Apr 14, 2003 3.182 3.191 3.107 3.191 621,746 +0.06(+1.80%)
Apr 11, 2003 3.069 3.144 2.994 3.135 454,484 +0.06(+1.83%)
Apr 10, 2003 3.144 3.173 3.069 3.079 771,537 -0.07(-2.09%)
Apr 09, 2003 2.919 3.144 2.863 3.144 1,403,724 +0.23(+7.72%)
Apr 08, 2003 2.947 2.985 2.900 2.919 417,196 +0.01(+0.32%)
Apr 07, 2003 2.816 2.910 2.722 2.910 1,396,160 +0.02(+0.65%)
Apr 04, 2003 2.891 2.947 2.882 2.891 599,054 +0.02(+0.65%)
Apr 03, 2003 2.844 2.919 2.825 2.872 758,113 -0.04(-1.29%)
Apr 02, 2003 2.957 2.966 2.863 2.910 806,907 -0.13(-4.32%)
Apr 01, 2003 3.004 3.041 2.947 3.041 1,181,702 -0.05(-1.52%)
Mar 31, 2003 3.220 3.229 2.957 3.088 2,261,130 -0.01(-0.30%)
Mar 28, 2003 2.835 3.098 2.835 3.098 1,908,174 +0.28(+10.00%)
Mar 27, 2003 2.844 2.863 2.778 2.816 698,985 -0.03(-0.99%)
Mar 26, 2003 2.863 2.891 2.778 2.844 403,879 +0.00(+0.00%)
Mar 25, 2003 2.788 2.853 2.713 2.844 688,758 +0.08(+2.71%)
Mar 24, 2003 2.769 2.872 2.722 2.769 1,479,472 +0.08(+3.15%)
Mar 21, 2003 2.722 2.760 2.591 2.685 1,584,730 -0.08(-3.05%)
Mar 20, 2003 2.863 3.004 2.675 2.769 814,684 -0.16(-5.45%)
Mar 19, 2003 2.910 2.976 2.853 2.929 972,891 +0.01(+0.32%)
Mar 18, 2003 2.994 2.994 2.853 2.919 1,195,232 +0.08(+2.64%)
Mar 17, 2003 3.032 3.041 2.760 2.844 1,544,885 -0.03(-0.98%)
Mar 14, 2003 2.797 2.900 2.788 2.872 1,642,046 +0.08(+2.68%)
Mar 13, 2003 2.487 2.816 2.422 2.797 2,162,051 +0.16(+6.05%)
Mar 12, 2003 2.628 2.769 2.534 2.638 2,787,740 -0.08(-3.10%)
Mar 11, 2003 2.816 2.835 2.581 2.722 3,818,480 -0.09(-3.33%)
Mar 10, 2003 3.304 3.332 2.788 2.816 5,556,303 -0.49(-14.77%)
Mar 07, 2003 3.473 3.492 3.229 3.304 1,416,828 -0.18(-5.12%)
Mar 06, 2003 3.520 3.539 3.360 3.482 1,010,285 -0.04(-1.07%)
Mar 05, 2003 3.689 3.689 3.511 3.520 720,506 -0.08(-2.09%)
Mar 04, 2003 3.586 3.698 3.567 3.595 1,073,568 +0.10(+2.96%)
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.