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 -0.230 (-3.72%)
Official Closing 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 (%)
May 31, 2002 4.035 4.129 3.763 4.119 1,212,894 -0.06(-1.35%)
May 28, 2002 4.241 4.363 3.894 4.176 1,738,826 -0.08(-1.77%)
May 27, 2002 4.082 4.363 4.035 4.251 1,590,904 +0.00(+0.00%)
May 24, 2002 4.082 4.363 4.035 4.251 1,590,904 +0.16(+3.90%)
May 23, 2002 3.659 4.363 3.659 4.091 2,387,529 +0.08(+1.87%)
May 22, 2002 3.979 4.457 3.772 4.016 3,511,329 +0.28(+7.54%)
May 21, 2002 3.519 3.800 3.378 3.735 2,609,944 +0.37(+10.86%)
May 20, 2002 2.965 3.378 2.956 3.369 1,888,026 +0.46(+15.81%)
May 17, 2002 2.815 2.937 2.777 2.909 881,562 +0.10(+3.68%)
May 16, 2002 2.806 2.843 2.777 2.806 602,450 +0.05(+1.70%)
May 15, 2002 2.684 2.862 2.684 2.759 857,263 +0.06(+2.08%)
May 14, 2002 2.956 2.956 2.674 2.702 2,414,385 -0.33(-10.84%)
May 13, 2002 3.021 3.087 2.871 3.031 902,983 +0.02(+0.62%)
May 10, 2002 3.068 3.125 3.012 3.012 664,155 -0.02(-0.62%)
May 09, 2002 2.975 3.106 2.937 3.031 608,631 +0.06(+1.89%)
May 08, 2002 3.050 3.143 2.909 2.975 923,551 -0.22(-6.76%)
May 07, 2002 3.115 3.284 3.003 3.190 1,242,734 +0.09(+3.03%)
May 06, 2002 3.087 3.096 2.993 3.096 843,622 +0.10(+3.45%)
May 03, 2002 2.881 3.012 2.871 2.993 789,803 +0.18(+6.33%)
May 02, 2002 2.909 2.956 2.806 2.815 805,363 -0.07(-2.28%)
May 01, 2002 2.815 3.068 2.806 2.881 1,518,755 -0.01(-0.32%)
Apr 30, 2002 3.096 3.096 2.749 2.890 1,353,462 -0.29(-9.14%)
Apr 29, 2002 2.909 3.190 2.843 3.181 1,781,987 +0.28(+9.71%)
Apr 26, 2002 2.637 2.956 2.580 2.899 1,398,542 +0.23(+8.42%)
Apr 25, 2002 2.749 2.806 2.655 2.674 1,211,721 +0.02(+0.71%)
Apr 24, 2002 2.768 2.787 2.627 2.655 937,512 -0.10(-3.74%)
Apr 23, 2002 2.674 2.787 2.674 2.759 1,343,977 +0.08(+3.16%)
Apr 22, 2002 2.768 2.777 2.580 2.674 1,026,819 -0.09(-3.39%)
Apr 19, 2002 2.702 2.768 2.684 2.768 1,435,522 +0.06(+2.08%)
Apr 18, 2002 2.609 2.740 2.590 2.712 2,520,957 +0.14(+5.47%)
Apr 17, 2002 2.346 2.580 2.346 2.571 72,223,744 +0.35(+15.61%)
Apr 16, 2002 2.365 2.365 2.102 2.224 1,129,235 -0.14(-5.95%)
Apr 15, 2002 2.449 2.571 2.365 2.365 857,477 -0.10(-4.18%)
Apr 12, 2002 2.487 2.515 2.271 2.468 624,937 -0.02(-0.75%)
Apr 11, 2002 2.571 2.618 2.440 2.487 1,577,156 -0.08(-3.28%)
Apr 10, 2002 2.290 2.571 2.261 2.571 1,886,641 +0.27(+11.84%)
Apr 09, 2002 2.252 2.299 2.064 2.299 1,264,794 +0.11(+5.15%)
Apr 08, 2002 2.036 2.261 2.036 2.186 831,793 +0.06(+2.64%)
Apr 05, 2002 2.290 2.290 2.092 2.130 792,681 -0.18(-7.72%)
Apr 04, 2002 2.233 2.402 2.205 2.308 1,057,725 +0.00(+0.00%)
Apr 03, 2002 2.346 2.365 2.083 2.308 1,168,240 -0.08(-3.53%)
Apr 02, 2002 2.158 2.674 2.139 2.393 3,169,340 +0.29(+13.84%)
Apr 01, 2002 1.802 2.111 1.783 2.102 1,547,210 +0.33(+18.52%)
Mar 29, 2002 1.783 1.811 1.708 1.773 550,337 +0.00(+0.00%)
Mar 28, 2002 1.783 1.811 1.708 1.773 550,337 +0.02(+1.07%)
Mar 27, 2002 1.764 1.867 1.745 1.755 969,910 +0.06(+3.31%)
Mar 26, 2002 1.736 1.764 1.642 1.698 800,141 -0.08(-4.74%)
Mar 25, 2002 1.745 1.802 1.736 1.783 1,564,794 +0.05(+2.70%)
Mar 22, 2002 1.595 1.745 1.595 1.736 10,657 +0.17(+10.78%)
Mar 21, 2002 1.483 1.623 1.464 1.567 911,828 +0.08(+5.70%)
Mar 20, 2002 1.407 1.492 1.407 1.483 565,789 +0.08(+5.33%)
Mar 19, 2002 1.389 1.436 1.379 1.407 498,756 +0.05(+3.45%)
Mar 18, 2002 1.239 1.361 1.239 1.361 370,763 +0.10(+8.21%)
Mar 15, 2002 1.286 1.314 1.248 1.257 300,852 -0.07(-4.96%)
Mar 14, 2002 1.332 1.332 1.295 1.323 180,745 -0.03(-2.08%)
Mar 13, 2002 1.379 1.389 1.332 1.351 153,143 +0.01(+0.70%)
Mar 12, 2002 1.379 1.389 1.314 1.342 206,323 +0.06(+4.38%)
Mar 11, 2002 1.361 1.370 1.286 1.286 284,973 -0.06(-4.20%)
Mar 08, 2002 1.304 1.370 1.276 1.342 524,440 +0.06(+4.38%)
Mar 07, 2002 1.314 1.323 1.257 1.286 309,591 -0.08(-5.52%)
Mar 06, 2002 1.304 1.361 1.267 1.361 320,781 +0.03(+2.11%)
Mar 05, 2002 1.361 1.398 1.286 1.332 287,957 -0.03(-2.07%)
Mar 04, 2002 1.454 1.454 1.323 1.361 328,347 -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.