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 (%)
Mar 31, 2003 3.222 3.231 2.959 3.090 2,259,505 -0.01(-0.30%)
Mar 28, 2003 2.837 3.100 2.837 3.100 1,906,803 +0.28(+10.00%)
Mar 27, 2003 2.846 2.865 2.780 2.818 698,483 -0.03(-0.99%)
Mar 26, 2003 2.865 2.893 2.780 2.846 403,589 +0.00(+0.00%)
Mar 25, 2003 2.790 2.856 2.715 2.846 688,263 +0.08(+2.71%)
Mar 24, 2003 2.771 2.874 2.724 2.771 1,478,408 +0.08(+3.15%)
Mar 21, 2003 2.724 2.762 2.593 2.686 1,583,591 -0.08(-3.05%)
Mar 20, 2003 2.865 3.006 2.677 2.771 814,098 -0.16(-5.45%)
Mar 19, 2003 2.912 2.978 2.856 2.931 972,191 +0.01(+0.32%)
Mar 18, 2003 2.996 2.996 2.856 2.921 1,194,373 +0.08(+2.64%)
Mar 17, 2003 3.034 3.043 2.762 2.846 1,543,775 -0.03(-0.98%)
Mar 14, 2003 2.799 2.902 2.790 2.874 1,640,866 +0.08(+2.68%)
Mar 13, 2003 2.489 2.818 2.423 2.799 2,160,497 +0.16(+6.05%)
Mar 12, 2003 2.630 2.771 2.536 2.639 2,785,736 -0.08(-3.10%)
Mar 11, 2003 2.818 2.837 2.583 2.724 3,815,735 -0.09(-3.33%)
Mar 10, 2003 3.306 3.335 2.790 2.818 5,552,309 -0.49(-14.77%)
Mar 07, 2003 3.475 3.494 3.231 3.306 1,415,810 -0.18(-5.12%)
Mar 06, 2003 3.522 3.541 3.363 3.485 1,009,559 -0.04(-1.07%)
Mar 05, 2003 3.692 3.692 3.513 3.522 719,988 -0.08(-2.09%)
Mar 04, 2003 3.588 3.701 3.569 3.598 1,072,796 +0.10(+2.96%)
Mar 03, 2003 3.569 3.569 3.447 3.494 1,153,067 -0.08(-2.11%)
Feb 28, 2003 3.635 3.701 3.551 3.569 965,059 -0.03(-0.78%)
Feb 27, 2003 3.569 3.645 3.513 3.598 954,838 +0.03(+0.79%)
Feb 26, 2003 3.692 3.692 3.485 3.569 861,686 -0.03(-0.78%)
Feb 25, 2003 3.748 3.832 3.569 3.598 1,212,471 -0.16(-4.25%)
Feb 24, 2003 3.832 3.983 3.757 3.757 1,416,023 -0.05(-1.23%)
Feb 21, 2003 3.785 3.804 3.673 3.804 1,166,800 +0.05(+1.25%)
Feb 20, 2003 3.673 3.832 3.616 3.757 1,391,963 +0.17(+4.71%)
Feb 19, 2003 3.541 3.682 3.513 3.588 1,135,288 +0.10(+2.97%)
Feb 18, 2003 3.504 3.532 3.363 3.485 1,467,869 -0.06(-1.59%)
Feb 14, 2003 3.626 3.645 3.494 3.541 818,357 -0.10(-2.83%)
Feb 13, 2003 3.579 3.748 3.569 3.645 1,242,280 +0.12(+3.47%)
Feb 12, 2003 3.757 3.804 3.475 3.522 1,525,463 -0.25(-6.72%)
Feb 11, 2003 3.475 3.832 3.438 3.776 2,681,937 +0.25(+7.20%)
Feb 10, 2003 4.039 4.039 3.475 3.522 3,316,758 -0.38(-9.64%)
Feb 07, 2003 3.992 4.077 3.898 3.898 999,126 -0.09(-2.35%)
Feb 06, 2003 4.105 4.180 3.945 3.992 1,287,313 -0.11(-2.75%)
Feb 05, 2003 4.415 4.415 3.992 4.105 2,413,871 -0.21(-4.79%)
Feb 04, 2003 4.152 4.311 4.114 4.311 3,046,030 +0.32(+8.00%)
Feb 03, 2003 4.161 4.180 3.926 3.992 944,086 -0.12(-2.97%)
Jan 31, 2003 4.086 4.161 3.992 4.114 1,239,193 +0.04(+0.92%)
Jan 30, 2003 3.889 4.114 3.861 4.077 2,010,495 +0.19(+4.83%)
Jan 29, 2003 3.945 4.086 3.861 3.889 2,102,370 -0.03(-0.72%)
Jan 28, 2003 3.992 4.039 3.832 3.917 2,528,103 -0.12(-3.02%)
Jan 27, 2003 4.311 4.368 4.011 4.039 2,840,882 -0.25(-5.91%)
Jan 24, 2003 4.208 4.434 4.189 4.293 4,076,136 +0.15(+3.63%)
Jan 23, 2003 4.133 4.274 4.067 4.142 5,287,118 +0.13(+3.28%)
Jan 22, 2003 4.171 4.180 3.964 4.011 12,065,101 -0.24(-5.74%)
Jan 21, 2003 4.462 4.462 4.246 4.255 2,981,196 -0.23(-5.23%)
Jan 17, 2003 4.791 4.828 4.434 4.490 1,236,105 -0.22(-4.59%)
Jan 16, 2003 4.791 4.809 4.556 4.706 1,594,024 +0.07(+1.42%)
Jan 15, 2003 4.274 4.687 4.274 4.640 1,635,969 +0.32(+7.39%)
Jan 14, 2003 4.603 4.640 4.302 4.321 1,942,148 -0.29(-6.31%)
Jan 13, 2003 4.753 4.856 4.603 4.612 1,632,456 -0.23(-4.85%)
Jan 10, 2003 4.847 5.016 4.809 4.847 1,119,106 -0.02(-0.39%)
Jan 09, 2003 4.960 4.978 4.762 4.866 1,960,033 -0.09(-1.89%)
Jan 08, 2003 5.025 5.157 4.903 4.960 2,944,042 -0.22(-4.17%)
Jan 07, 2003 5.317 5.373 5.072 5.176 1,613,719 -0.20(-3.67%)
Jan 06, 2003 5.307 5.504 5.260 5.373 2,600,176 +0.25(+4.95%)
Jan 03, 2003 4.913 5.401 4.913 5.119 2,571,964 +0.21(+4.21%)
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.