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

Hecla Mining Company (NY: HL )

6.850 -0.330 (-4.60%)
Streaming Delayed Price Updated: 12:31 PM EDT, Sep 27, 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 31, 2002 4.008 4.101 3.737 4.092 1,221,106 -0.06(-1.35%)
May 28, 2002 4.213 4.334 3.868 4.148 1,750,599 -0.07(-1.77%)
May 27, 2002 4.054 4.334 4.008 4.222 1,601,675 +0.00(+0.00%)
May 24, 2002 4.054 4.334 4.008 4.222 1,601,675 +0.16(+3.90%)
May 23, 2002 3.635 4.334 3.635 4.064 2,403,694 +0.07(+1.87%)
May 22, 2002 3.952 4.427 3.747 3.989 3,535,102 +0.28(+7.54%)
May 21, 2002 3.495 3.775 3.355 3.709 2,627,615 +0.36(+10.86%)
May 20, 2002 2.945 3.355 2.936 3.346 1,900,809 +0.46(+15.81%)
May 17, 2002 2.796 2.917 2.759 2.889 887,530 +0.10(+3.68%)
May 16, 2002 2.787 2.824 2.759 2.787 606,529 +0.05(+1.70%)
May 15, 2002 2.666 2.843 2.666 2.740 863,068 +0.06(+2.08%)
May 14, 2002 2.936 2.936 2.656 2.684 2,430,731 -0.33(-10.84%)
May 13, 2002 3.001 3.066 2.852 3.010 909,096 +0.02(+0.62%)
May 10, 2002 3.048 3.104 2.992 2.992 668,652 -0.02(-0.62%)
May 09, 2002 2.955 3.085 2.917 3.010 612,752 +0.06(+1.89%)
May 08, 2002 3.029 3.122 2.889 2.955 929,804 -0.21(-6.76%)
May 07, 2002 3.094 3.262 2.982 3.169 1,251,148 +0.09(+3.03%)
May 06, 2002 3.066 3.076 2.973 3.076 849,334 +0.10(+3.45%)
May 03, 2002 2.861 2.992 2.852 2.973 795,151 +0.18(+6.33%)
May 02, 2002 2.889 2.936 2.787 2.796 810,816 -0.07(-2.28%)
May 01, 2002 2.796 3.048 2.787 2.861 1,529,038 -0.01(-0.32%)
Apr 30, 2002 3.076 3.076 2.731 2.871 1,362,626 -0.29(-9.14%)
Apr 29, 2002 2.889 3.169 2.824 3.160 1,794,052 +0.28(+9.71%)
Apr 26, 2002 2.619 2.936 2.563 2.880 1,408,011 +0.22(+8.42%)
Apr 25, 2002 2.731 2.787 2.638 2.656 1,219,925 +0.02(+0.71%)
Apr 24, 2002 2.749 2.768 2.610 2.638 943,860 -0.10(-3.74%)
Apr 23, 2002 2.656 2.768 2.656 2.740 1,353,077 +0.08(+3.16%)
Apr 22, 2002 2.749 2.759 2.563 2.656 1,033,771 -0.09(-3.39%)
Apr 19, 2002 2.684 2.749 2.666 2.749 1,445,242 +0.06(+2.08%)
Apr 18, 2002 2.591 2.722 2.572 2.694 2,538,025 +0.14(+5.47%)
Apr 17, 2002 2.330 2.563 2.330 2.554 72,712,736 +0.34(+15.61%)
Apr 16, 2002 2.349 2.349 2.088 2.209 1,136,880 -0.14(-5.95%)
Apr 15, 2002 2.433 2.554 2.349 2.349 863,282 -0.10(-4.18%)
Apr 12, 2002 2.470 2.498 2.256 2.451 629,168 -0.02(-0.75%)
Apr 11, 2002 2.554 2.600 2.423 2.470 1,587,835 -0.08(-3.28%)
Apr 10, 2002 2.274 2.554 2.246 2.554 1,899,415 +0.27(+11.84%)
Apr 09, 2002 2.237 2.283 2.050 2.283 1,273,358 +0.11(+5.15%)
Apr 08, 2002 2.022 2.246 2.022 2.172 837,424 +0.06(+2.64%)
Apr 05, 2002 2.274 2.274 2.078 2.116 798,048 -0.18(-7.72%)
Apr 04, 2002 2.218 2.386 2.190 2.293 1,064,887 +0.00(+0.00%)
Apr 03, 2002 2.330 2.349 2.069 2.293 1,176,150 -0.08(-3.53%)
Apr 02, 2002 2.144 2.656 2.125 2.377 3,190,798 +0.29(+13.84%)
Apr 01, 2002 1.789 2.097 1.771 2.088 1,557,685 +0.33(+18.52%)
Mar 29, 2002 1.771 1.799 1.696 1.762 554,063 +0.00(+0.00%)
Mar 28, 2002 1.771 1.799 1.696 1.762 554,063 +0.02(+1.07%)
Mar 27, 2002 1.752 1.855 1.734 1.743 976,477 +0.06(+3.31%)
Mar 26, 2002 1.724 1.752 1.631 1.687 805,558 -0.08(-4.74%)
Mar 25, 2002 1.734 1.789 1.724 1.771 1,575,388 +0.05(+2.70%)
Mar 22, 2002 1.584 1.734 1.584 1.724 10,729 +0.17(+10.78%)
Mar 21, 2002 1.473 1.612 1.454 1.556 918,002 +0.08(+5.70%)
Mar 20, 2002 1.398 1.482 1.398 1.473 569,620 +0.07(+5.33%)
Mar 19, 2002 1.379 1.426 1.370 1.398 502,133 +0.05(+3.45%)
Mar 18, 2002 1.230 1.351 1.230 1.351 373,273 +0.10(+8.21%)
Mar 15, 2002 1.277 1.305 1.240 1.249 302,889 -0.07(-4.96%)
Mar 14, 2002 1.323 1.323 1.286 1.314 181,969 -0.03(-2.08%)
Mar 13, 2002 1.370 1.379 1.323 1.342 154,180 +0.01(+0.70%)
Mar 12, 2002 1.370 1.379 1.305 1.333 207,720 +0.06(+4.38%)
Mar 11, 2002 1.351 1.361 1.277 1.277 286,902 -0.06(-4.20%)
Mar 08, 2002 1.296 1.361 1.268 1.333 527,990 +0.06(+4.38%)
Mar 07, 2002 1.305 1.314 1.249 1.277 311,687 -0.07(-5.52%)
Mar 06, 2002 1.296 1.351 1.258 1.351 322,953 +0.03(+2.11%)
Mar 05, 2002 1.351 1.389 1.277 1.323 289,906 -0.03(-2.07%)
Mar 04, 2002 1.445 1.445 1.314 1.351 330,570 -0.05(-3.33%)
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.