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

Hecla Mining Company (NY: HL )

5.295 +0.015 (+0.28%)
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 19, 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 (%)
Sep 30, 2002 3.569 3.616 3.335 3.353 20,589,344 -0.06(-1.65%)
Sep 27, 2002 3.335 3.522 3.212 3.410 24,783,866 +0.23(+7.08%)
Sep 26, 2002 3.288 3.288 3.128 3.184 1,088,659 -0.24(-7.12%)
Sep 25, 2002 3.635 3.635 3.306 3.429 26,391,410 -0.23(-6.41%)
Sep 24, 2002 3.729 3.823 3.616 3.663 1,028,934 +0.04(+1.04%)
Sep 23, 2002 3.785 3.889 3.616 3.626 856,469 -0.15(-3.98%)
Sep 20, 2002 3.983 3.983 3.776 3.776 853,063 -0.17(-4.29%)
Sep 19, 2002 4.020 4.133 3.945 3.945 606,076 -0.03(-0.71%)
Sep 18, 2002 3.992 4.114 3.926 3.973 605,118 +0.06(+1.44%)
Sep 17, 2002 3.870 4.002 3.785 3.917 34,365,256 -0.19(-4.58%)
Sep 16, 2002 4.180 4.180 4.039 4.105 446,386 -0.08(-1.80%)
Sep 13, 2002 4.133 4.180 3.992 4.180 570,092 +0.02(+0.45%)
Sep 12, 2002 4.077 4.171 4.011 4.161 747,242 +0.18(+4.48%)
Sep 11, 2002 3.579 4.020 2.837 3.983 528,041 +0.20(+5.21%)
Sep 10, 2002 3.757 3.889 3.720 3.785 945,257 -0.23(-5.84%)
Sep 09, 2002 4.086 4.133 3.889 4.020 319,379 +0.09(+2.39%)
Sep 06, 2002 3.992 4.058 3.522 3.926 850,082 +0.03(+0.72%)
Sep 05, 2002 3.814 3.945 3.785 3.898 842,523 +0.18(+4.80%)
Sep 04, 2002 3.748 3.795 3.579 3.720 615,657 -0.08(-1.98%)
Sep 03, 2002 3.739 3.851 3.673 3.795 988,799 +0.13(+3.59%)
Aug 30, 2002 3.616 3.663 3.541 3.663 783,544 +0.09(+2.63%)
Aug 29, 2002 3.569 3.579 3.438 3.569 618,638 +0.19(+5.56%)
Aug 28, 2002 3.475 3.513 3.306 3.382 608,737 +0.00(+0.00%)
Aug 27, 2002 3.090 3.438 3.081 3.382 958,352 +0.26(+8.43%)
Aug 26, 2002 2.931 3.137 2.931 3.119 595,856 +0.20(+6.75%)
Aug 23, 2002 2.931 2.968 2.865 2.921 662,606 -0.07(-2.20%)
Aug 22, 2002 3.015 3.128 2.865 2.987 775,134 -0.12(-3.93%)
Aug 21, 2002 3.100 3.166 2.959 3.109 802,175 -0.06(-1.78%)
Aug 20, 2002 3.053 3.222 3.053 3.166 397,734 -0.19(-5.60%)
Aug 16, 2002 3.335 3.410 3.288 3.353 400,821 +0.07(+2.00%)
Aug 15, 2002 3.194 3.382 3.147 3.288 427,330 +0.01(+0.29%)
Aug 14, 2002 3.457 3.551 3.034 3.278 1,072,264 -0.08(-2.51%)
Aug 13, 2002 3.429 3.532 3.306 3.363 371,438 -0.11(-3.24%)
Aug 12, 2002 3.569 3.673 3.325 3.475 660,583 -0.07(-1.86%)
Aug 07, 2002 3.654 3.748 3.475 3.541 950,367 +0.12(+3.57%)
Aug 06, 2002 3.006 3.447 2.987 3.419 784,822 +0.18(+5.51%)
Aug 05, 2002 3.663 3.701 3.100 3.241 1,463,397 -0.24(-7.01%)
Aug 02, 2002 3.269 3.569 3.100 3.485 1,410,274 +0.45(+14.86%)
Aug 01, 2002 2.442 3.147 2.414 3.034 1,591,149 +0.12(+4.19%)
Jul 31, 2002 2.978 3.194 2.696 2.912 1,567,302 +0.03(+0.98%)
Jul 30, 2002 2.743 2.996 2.743 2.884 1,125,387 +0.20(+7.34%)
Jul 29, 2002 2.113 2.686 2.104 2.686 1,327,767 +0.40(+17.70%)
Jul 26, 2002 2.630 2.658 2.067 2.283 2,590,701 -0.54(-19.00%)
Jul 25, 2002 3.062 3.081 2.630 2.818 1,200,228 -0.25(-8.26%)
Jul 24, 2002 2.461 3.090 2.442 3.072 3,036,981 +0.13(+4.47%)
Jul 23, 2002 3.804 3.851 2.818 2.940 4,075,178 -1.38(-31.96%)
Jul 19, 2002 4.321 4.330 4.086 4.321 1,284,012 +0.01(+0.22%)
Jul 17, 2002 4.293 4.321 4.133 4.311 986,457 +0.03(+0.66%)
Jul 12, 2002 4.142 4.387 4.133 4.283 234,211 +0.05(+1.11%)
Jul 11, 2002 4.377 4.509 4.142 4.236 1,245,367 -0.14(-3.22%)
Jul 10, 2002 4.452 4.462 4.180 4.377 1,453,071 +0.05(+1.08%)
Jul 09, 2002 3.898 4.330 3.898 4.330 2,087,998 +0.43(+11.08%)
Jul 08, 2002 3.861 3.898 3.861 3.898 887,556 +0.08(+2.22%)
Jul 05, 2002 3.842 3.861 3.767 3.814 529,744 -0.12(-3.10%)
Jul 04, 2002 4.161 4.208 3.832 3.936 1,208,958 +0.00(+0.00%)
Jul 03, 2002 4.161 4.208 3.832 3.936 1,208,958 -0.23(-5.63%)
Jul 02, 2002 4.311 4.415 4.133 4.171 1,560,276 -0.06(-1.33%)
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.