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

Hecla Mining Company (NY: HL )

4.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 6.416 6.528 6.246 6.293 1,797,256 +0.02(+0.30%)
Aug 28, 2003 6.350 6.575 6.256 6.275 1,660,135 -0.11(-1.76%)
Aug 27, 2003 5.965 6.387 5.965 6.387 2,552,695 +0.58(+10.03%)
Aug 26, 2003 5.636 5.880 5.636 5.805 1,216,730 +0.08(+1.31%)
Aug 25, 2003 5.824 5.852 5.570 5.730 1,755,523 -0.12(-2.09%)
Aug 22, 2003 5.918 6.002 5.730 5.852 2,416,426 -0.13(-2.20%)
Aug 21, 2003 6.162 6.181 5.965 5.983 1,420,813 -0.24(-3.92%)
Aug 20, 2003 6.087 6.256 6.012 6.228 2,360,641 +0.21(+3.43%)
Aug 19, 2003 5.702 6.021 5.692 6.021 2,062,341 +0.32(+5.60%)
Aug 18, 2003 5.749 5.824 5.683 5.702 1,348,847 -0.17(-2.88%)
Aug 15, 2003 5.843 5.965 5.796 5.871 573,393 +0.02(+0.32%)
Aug 14, 2003 5.852 5.918 5.786 5.852 1,533,874 +0.00(+0.00%)
Aug 13, 2003 5.824 5.955 5.730 5.852 2,255,991 -0.07(-1.11%)
Aug 12, 2003 5.918 5.918 5.758 5.918 1,489,587 -0.03(-0.47%)
Aug 11, 2003 5.871 6.077 5.730 5.946 2,767,851 +0.17(+2.93%)
Aug 08, 2003 5.354 5.786 5.260 5.777 4,221,561 +0.43(+8.08%)
Aug 07, 2003 5.317 5.476 5.223 5.345 1,457,968 -0.01(-0.18%)
Aug 06, 2003 5.223 5.401 5.223 5.354 1,127,729 +0.08(+1.60%)
Aug 05, 2003 5.232 5.307 5.185 5.270 1,349,166 +0.04(+0.72%)
Aug 04, 2003 5.185 5.364 5.082 5.232 1,222,479 +0.00(+0.00%)
Aug 01, 2003 5.260 5.439 5.166 5.232 1,355,128 -0.08(-1.59%)
Jul 31, 2003 5.260 5.373 5.232 5.317 1,648,105 +0.10(+1.98%)
Jul 30, 2003 5.270 5.307 5.166 5.213 1,362,154 -0.20(-3.65%)
Jul 29, 2003 5.072 5.410 4.988 5.410 2,344,460 -0.01(-0.17%)
Jul 28, 2003 5.401 5.627 5.373 5.420 2,954,688 +0.08(+1.41%)
Jul 25, 2003 5.176 5.354 5.082 5.345 2,932,225 +0.17(+3.27%)
Jul 24, 2003 4.978 5.260 4.978 5.176 3,151,319 +0.16(+3.18%)
Jul 23, 2003 4.640 5.119 4.621 5.016 3,104,370 +0.49(+10.79%)
Jul 22, 2003 4.556 4.584 4.443 4.528 650,363 +0.02(+0.42%)
Jul 21, 2003 4.349 4.546 4.321 4.509 984,647 +0.22(+5.03%)
Jul 18, 2003 4.255 4.311 4.208 4.293 523,356 +0.04(+0.88%)
Jul 17, 2003 4.340 4.349 4.189 4.255 848,591 -0.11(-2.58%)
Jul 16, 2003 4.246 4.509 4.218 4.368 1,268,043 +0.11(+2.65%)
Jul 15, 2003 4.593 4.603 4.180 4.255 1,414,745 -0.33(-7.17%)
Jul 14, 2003 4.603 4.678 4.415 4.584 1,173,614 +0.03(+0.62%)
Jul 11, 2003 4.481 4.556 4.377 4.556 810,692 +0.05(+1.04%)
Jul 10, 2003 4.471 4.565 4.377 4.509 1,250,584 +0.13(+3.00%)
Jul 09, 2003 4.462 4.546 4.330 4.377 1,092,810 -0.04(-0.85%)
Jul 08, 2003 4.274 4.509 4.199 4.415 1,318,612 +0.14(+3.30%)
Jul 07, 2003 4.265 4.274 4.142 4.274 1,120,277 +0.02(+0.44%)
Jul 03, 2003 4.255 4.311 4.227 4.255 570,731 +0.04(+0.89%)
Jul 02, 2003 4.227 4.368 4.189 4.218 2,299,214 +0.09(+2.28%)
Jul 01, 2003 4.002 4.180 3.945 4.124 2,109,822 +0.15(+3.78%)
Jun 30, 2003 3.757 3.973 3.757 3.973 1,056,508 +0.22(+5.75%)
Jun 27, 2003 3.739 3.795 3.739 3.757 550,823 +0.00(+0.00%)
Jun 26, 2003 3.748 3.804 3.739 3.757 544,435 +0.00(+0.00%)
Jun 25, 2003 3.823 3.832 3.739 3.757 667,184 +0.01(+0.25%)
Jun 24, 2003 3.748 3.851 3.739 3.748 786,632 +0.00(+0.00%)
Jun 23, 2003 3.879 3.889 3.739 3.748 945,363 -0.13(-3.39%)
Jun 20, 2003 3.908 3.945 3.851 3.879 793,232 -0.07(-1.67%)
Jun 19, 2003 3.889 4.039 3.842 3.945 888,088 +0.04(+0.96%)
Jun 18, 2003 3.908 3.973 3.861 3.908 871,906 -0.09(-2.35%)
Jun 17, 2003 3.832 4.002 3.814 4.002 1,104,947 +0.15(+3.90%)
Jun 16, 2003 3.908 3.908 3.767 3.851 831,345 +0.02(+0.49%)
Jun 13, 2003 3.767 3.898 3.739 3.832 980,389 +0.08(+2.26%)
Jun 12, 2003 3.757 3.785 3.739 3.748 718,178 -0.05(-1.24%)
Jun 11, 2003 3.739 3.804 3.720 3.795 767,895 +0.08(+2.02%)
Jun 10, 2003 3.767 3.767 3.616 3.720 946,535 -0.04(-1.00%)
Jun 09, 2003 3.804 3.851 3.757 3.757 663,458 -0.02(-0.50%)
Jun 06, 2003 3.663 3.832 3.616 3.776 1,401,970 +0.09(+2.55%)
Jun 05, 2003 3.616 3.739 3.579 3.682 2,045,201 +0.16(+4.53%)
Jun 04, 2003 3.645 3.757 3.475 3.522 1,662,158 -0.17(-4.58%)
Jun 03, 2003 3.748 3.804 3.645 3.692 966,868 -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.