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

Hecla Mining Company (NY: HL )

5.110 +0.060 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 3.571 3.618 3.336 3.354 20,582,512 -0.06(-1.65%)
Sep 27, 2002 3.336 3.524 3.214 3.411 24,775,642 +0.23(+7.08%)
Sep 26, 2002 3.289 3.289 3.129 3.185 1,088,297 -0.24(-7.12%)
Sep 25, 2002 3.636 3.636 3.308 3.430 26,382,652 -0.23(-6.41%)
Sep 24, 2002 3.730 3.824 3.618 3.665 1,028,593 +0.04(+1.04%)
Sep 23, 2002 3.787 3.890 3.618 3.627 856,185 -0.15(-3.98%)
Sep 20, 2002 3.984 3.984 3.777 3.777 852,780 -0.17(-4.29%)
Sep 19, 2002 4.022 4.134 3.946 3.946 605,875 -0.03(-0.71%)
Sep 18, 2002 3.993 4.116 3.928 3.975 604,917 +0.06(+1.44%)
Sep 17, 2002 3.871 4.003 3.787 3.918 34,353,852 -0.19(-4.58%)
Sep 16, 2002 4.181 4.181 4.040 4.106 446,238 -0.08(-1.80%)
Sep 13, 2002 4.134 4.181 3.993 4.181 569,903 +0.02(+0.45%)
Sep 12, 2002 4.078 4.172 4.012 4.163 746,994 +0.18(+4.48%)
Sep 11, 2002 3.580 4.022 2.838 3.984 527,865 +0.20(+5.21%)
Sep 10, 2002 3.759 3.890 3.721 3.787 944,943 -0.23(-5.84%)
Sep 09, 2002 4.087 4.134 3.890 4.022 319,273 +0.09(+2.39%)
Sep 06, 2002 3.993 4.059 3.524 3.928 849,800 +0.03(+0.72%)
Sep 05, 2002 3.815 3.946 3.787 3.899 842,244 +0.18(+4.80%)
Sep 04, 2002 3.749 3.796 3.580 3.721 615,453 -0.08(-1.98%)
Sep 03, 2002 3.740 3.852 3.674 3.796 988,471 +0.13(+3.59%)
Aug 30, 2002 3.618 3.665 3.542 3.665 783,284 +0.09(+2.63%)
Aug 29, 2002 3.571 3.580 3.439 3.571 618,433 +0.19(+5.56%)
Aug 28, 2002 3.477 3.514 3.308 3.383 608,535 +0.00(+0.00%)
Aug 27, 2002 3.091 3.439 3.082 3.383 958,034 +0.26(+8.43%)
Aug 26, 2002 2.932 3.138 2.932 3.120 595,658 +0.20(+6.75%)
Aug 23, 2002 2.932 2.969 2.866 2.922 662,386 -0.07(-2.20%)
Aug 22, 2002 3.016 3.129 2.866 2.988 774,877 -0.12(-3.93%)
Aug 21, 2002 3.101 3.167 2.960 3.110 801,909 -0.06(-1.78%)
Aug 20, 2002 3.054 3.223 3.054 3.167 397,602 -0.19(-5.60%)
Aug 16, 2002 3.336 3.411 3.289 3.354 400,688 +0.07(+2.00%)
Aug 15, 2002 3.195 3.383 3.148 3.289 427,188 +0.01(+0.29%)
Aug 14, 2002 3.458 3.552 3.035 3.279 1,071,908 -0.08(-2.51%)
Aug 13, 2002 3.430 3.533 3.308 3.364 371,315 -0.11(-3.24%)
Aug 12, 2002 3.571 3.674 3.326 3.477 660,364 -0.07(-1.86%)
Aug 07, 2002 3.655 3.749 3.477 3.542 950,052 +0.12(+3.57%)
Aug 06, 2002 3.007 3.448 2.988 3.420 784,562 +0.18(+5.51%)
Aug 05, 2002 3.665 3.702 3.101 3.242 1,462,912 -0.24(-7.01%)
Aug 02, 2002 3.270 3.571 3.101 3.486 1,409,806 +0.45(+14.86%)
Aug 01, 2002 2.443 3.148 2.415 3.035 1,590,621 +0.12(+4.19%)
Jul 31, 2002 2.979 3.195 2.697 2.913 1,566,782 +0.03(+0.98%)
Jul 30, 2002 2.744 2.997 2.744 2.885 1,125,014 +0.20(+7.34%)
Jul 29, 2002 2.114 2.687 2.105 2.687 1,327,327 +0.40(+17.70%)
Jul 26, 2002 2.631 2.659 2.067 2.283 2,589,842 -0.54(-19.00%)
Jul 25, 2002 3.063 3.082 2.631 2.819 1,199,830 -0.25(-8.26%)
Jul 24, 2002 2.462 3.091 2.443 3.073 3,035,973 +0.13(+4.47%)
Jul 23, 2002 3.806 3.852 2.819 2.941 4,073,826 -1.38(-31.96%)
Jul 19, 2002 4.322 4.332 4.087 4.322 1,283,586 +0.01(+0.22%)
Jul 17, 2002 4.294 4.322 4.134 4.313 986,130 +0.03(+0.66%)
Jul 12, 2002 4.144 4.388 4.134 4.285 234,134 +0.05(+1.11%)
Jul 11, 2002 4.379 4.510 4.144 4.238 1,244,954 -0.14(-3.22%)
Jul 10, 2002 4.454 4.463 4.181 4.379 1,452,589 +0.05(+1.08%)
Jul 09, 2002 3.899 4.332 3.899 4.332 2,087,305 +0.43(+11.08%)
Jul 08, 2002 3.862 3.899 3.862 3.899 887,261 +0.08(+2.22%)
Jul 05, 2002 3.843 3.862 3.768 3.815 529,568 -0.12(-3.10%)
Jul 04, 2002 4.163 4.210 3.834 3.937 1,208,557 +0.00(+0.00%)
Jul 03, 2002 4.163 4.210 3.834 3.937 1,208,557 -0.23(-5.63%)
Jul 02, 2002 4.313 4.416 4.134 4.172 1,559,758 -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.