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

Hecla Mining Company (NY: HL )

5.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 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%)
Jul 01, 2002 4.365 4.374 4.092 4.224 2,167,910 -0.18(-4.05%)
Jun 28, 2002 4.130 4.421 4.064 4.402 4,456,421 +0.23(+5.39%)
Jun 27, 2002 3.952 4.215 3.858 4.177 1,497,902 +0.01(+0.23%)
Jun 26, 2002 4.224 4.308 4.036 4.168 1,584,410 +0.08(+2.07%)
Jun 25, 2002 3.858 4.083 3.848 4.083 1,501,312 +0.23(+6.10%)
Jun 21, 2002 4.130 4.130 3.895 3.848 1,339,802 -0.23(-5.75%)
Jun 20, 2002 4.083 4.224 3.999 4.083 1,497,157 +0.15(+3.82%)
Jun 19, 2002 4.036 4.055 3.895 3.933 1,252,229 +0.11(+2.95%)
Jun 18, 2002 3.670 3.839 3.633 3.820 1,046,720 +0.21(+5.71%)
Jun 17, 2002 3.670 3.708 3.548 3.614 978,431 -0.13(-3.51%)
Jun 14, 2002 3.961 3.989 3.679 3.745 1,728,341 -0.22(-5.45%)
Jun 12, 2002 4.337 4.402 3.802 3.961 2,591,713 -0.36(-8.26%)
Jun 11, 2002 3.379 4.337 3.379 4.318 3,840,640 +0.54(+14.43%)
Jun 10, 2002 4.318 4.412 3.520 3.773 4,072,463 -0.87(-18.79%)
Jun 07, 2002 5.069 5.153 4.505 4.646 2,921,550 -0.27(-5.53%)
Jun 06, 2002 4.505 5.003 4.505 4.918 2,262,621 +0.35(+7.60%)
Jun 05, 2002 4.787 4.881 4.459 4.571 3,011,893 +0.45(+10.93%)
May 31, 2002 4.036 4.130 3.764 4.121 1,212,491 -0.06(-1.35%)
May 28, 2002 4.243 4.365 3.895 4.177 1,738,249 -0.08(-1.77%)
May 27, 2002 4.083 4.365 4.036 4.252 1,590,376 +0.00(+0.00%)
May 24, 2002 4.083 4.365 4.036 4.252 1,590,376 +0.16(+3.90%)
May 23, 2002 3.661 4.365 3.661 4.092 2,386,736 +0.08(+1.87%)
May 22, 2002 3.980 4.459 3.773 4.017 3,510,164 +0.28(+7.54%)
May 21, 2002 3.520 3.802 3.379 3.736 2,609,078 +0.37(+10.86%)
May 20, 2002 2.966 3.379 2.957 3.370 1,887,400 +0.46(+15.81%)
May 17, 2002 2.816 2.938 2.778 2.910 881,269 +0.10(+3.68%)
May 16, 2002 2.807 2.844 2.778 2.807 602,250 +0.05(+1.70%)
May 15, 2002 2.685 2.863 2.685 2.760 856,979 +0.06(+2.08%)
May 14, 2002 2.957 2.957 2.675 2.703 2,413,584 -0.33(-10.84%)
May 13, 2002 3.022 3.088 2.872 3.032 902,683 +0.02(+0.62%)
May 10, 2002 3.069 3.126 3.013 3.013 663,935 -0.02(-0.62%)
May 09, 2002 2.976 3.107 2.938 3.032 608,429 +0.06(+1.89%)
May 08, 2002 3.051 3.144 2.910 2.976 923,245 -0.22(-6.76%)
May 07, 2002 3.116 3.285 3.004 3.191 1,242,321 +0.09(+3.03%)
May 06, 2002 3.088 3.098 2.994 3.098 843,342 +0.10(+3.45%)
May 03, 2002 2.882 3.013 2.872 2.994 789,541 +0.18(+6.33%)
May 02, 2002 2.910 2.957 2.807 2.816 805,096 -0.07(-2.28%)
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.