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

Hecla Mining Company (NY: HL )

5.830 -0.110 (-1.85%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 23, 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 (%)
Jun 30, 2003 3.755 3.970 3.755 3.970 1,057,268 +0.22(+5.75%)
Jun 27, 2003 3.736 3.792 3.736 3.755 551,219 +0.00(+0.00%)
Jun 26, 2003 3.745 3.802 3.736 3.755 544,827 +0.00(+0.00%)
Jun 25, 2003 3.820 3.830 3.736 3.755 667,664 +0.01(+0.25%)
Jun 24, 2003 3.745 3.848 3.736 3.745 787,198 +0.00(+0.00%)
Jun 23, 2003 3.877 3.886 3.736 3.745 946,043 -0.13(-3.39%)
Jun 20, 2003 3.905 3.942 3.848 3.877 793,803 -0.07(-1.67%)
Jun 19, 2003 3.886 4.036 3.839 3.942 888,727 +0.04(+0.96%)
Jun 18, 2003 3.905 3.970 3.858 3.905 872,533 -0.09(-2.35%)
Jun 17, 2003 3.830 3.999 3.811 3.999 1,105,742 +0.15(+3.90%)
Jun 16, 2003 3.905 3.905 3.764 3.848 831,943 +0.02(+0.49%)
Jun 13, 2003 3.764 3.895 3.736 3.830 981,094 +0.08(+2.26%)
Jun 12, 2003 3.755 3.783 3.736 3.745 718,695 -0.05(-1.24%)
Jun 11, 2003 3.736 3.802 3.717 3.792 768,447 +0.08(+2.02%)
Jun 10, 2003 3.764 3.764 3.614 3.717 947,215 -0.04(-1.00%)
Jun 09, 2003 3.802 3.848 3.755 3.755 663,935 -0.02(-0.50%)
Jun 06, 2003 3.661 3.830 3.614 3.773 1,402,978 +0.09(+2.55%)
Jun 05, 2003 3.614 3.736 3.576 3.679 2,046,672 +0.16(+4.53%)
Jun 04, 2003 3.642 3.755 3.473 3.520 1,663,354 -0.17(-4.58%)
Jun 03, 2003 3.745 3.802 3.642 3.689 967,564 -0.06(-1.50%)
Jun 02, 2003 3.764 3.839 3.717 3.745 1,447,617 -0.14(-3.62%)
May 30, 2003 3.820 3.886 3.755 3.886 893,628 +0.02(+0.49%)
May 29, 2003 3.755 3.961 3.755 3.867 908,862 +0.09(+2.49%)
May 28, 2003 3.830 3.895 3.755 3.773 1,201,198 -0.26(-6.51%)
May 27, 2003 4.036 4.083 3.839 4.036 1,262,244 +0.07(+1.65%)
May 23, 2003 3.980 4.027 3.952 3.970 707,615 +0.02(+0.47%)
May 22, 2003 3.989 4.008 3.886 3.952 963,409 -0.07(-1.64%)
May 21, 2003 3.933 4.046 3.914 4.017 1,022,963 +0.00(+0.00%)
May 20, 2003 4.036 4.036 3.905 4.017 1,722,481 +0.08(+1.90%)
May 19, 2003 3.755 3.942 3.745 3.942 1,238,273 +0.26(+7.14%)
May 16, 2003 3.820 3.895 3.679 3.679 1,011,776 -0.12(-3.21%)
May 15, 2003 3.839 3.905 3.783 3.802 1,020,939 +0.00(+0.00%)
May 14, 2003 3.773 3.867 3.773 3.802 821,289 +0.04(+1.00%)
May 13, 2003 3.905 3.914 3.764 3.764 615,035 -0.11(-2.91%)
May 12, 2003 3.895 3.989 3.820 3.877 902,044 +0.03(+0.73%)
May 09, 2003 3.689 3.848 3.651 3.848 635,703 +0.08(+2.24%)
May 08, 2003 3.802 3.895 3.755 3.764 983,651 +0.06(+1.52%)
May 07, 2003 3.989 3.989 3.689 3.708 1,258,302 -0.26(-6.62%)
May 06, 2003 3.914 3.970 3.802 3.970 1,166,148 +0.08(+1.93%)
May 05, 2003 3.783 3.905 3.661 3.895 935,070 +0.10(+2.72%)
May 02, 2003 3.717 3.792 3.539 3.792 945,085 +0.13(+3.59%)
May 01, 2003 3.511 3.698 3.511 3.661 1,390,620 +0.15(+4.28%)
Apr 30, 2003 3.379 3.595 3.379 3.511 1,006,237 +0.17(+5.06%)
Apr 29, 2003 3.257 3.351 3.173 3.342 763,333 +0.03(+0.85%)
Apr 28, 2003 3.426 3.426 3.201 3.313 969,801 -0.05(-1.40%)
Apr 25, 2003 3.285 3.501 3.285 3.360 726,898 -0.02(-0.56%)
Apr 24, 2003 3.435 3.548 3.285 3.379 925,482 -0.08(-2.44%)
Apr 23, 2003 3.342 3.464 3.342 3.464 750,869 +0.05(+1.37%)
Apr 22, 2003 3.482 3.501 3.360 3.417 721,571 -0.04(-1.09%)
Apr 21, 2003 3.417 3.482 3.332 3.454 815,962 +0.04(+1.10%)
Apr 17, 2003 3.473 3.511 3.285 3.417 1,289,304 +0.02(+0.55%)
Apr 16, 2003 3.238 3.398 3.154 3.398 1,170,090 +0.17(+5.23%)
Apr 15, 2003 3.191 3.276 3.098 3.229 729,561 +0.04(+1.18%)
Apr 14, 2003 3.182 3.191 3.107 3.191 621,746 +0.06(+1.80%)
Apr 11, 2003 3.069 3.144 2.994 3.135 454,484 +0.06(+1.83%)
Apr 10, 2003 3.144 3.173 3.069 3.079 771,537 -0.07(-2.09%)
Apr 09, 2003 2.919 3.144 2.863 3.144 1,403,724 +0.23(+7.72%)
Apr 08, 2003 2.947 2.985 2.900 2.919 417,196 +0.01(+0.32%)
Apr 07, 2003 2.816 2.910 2.722 2.910 1,396,160 +0.02(+0.65%)
Apr 04, 2003 2.891 2.947 2.882 2.891 599,054 +0.02(+0.65%)
Apr 03, 2003 2.844 2.919 2.825 2.872 758,113 -0.04(-1.29%)
Apr 02, 2003 2.957 2.966 2.863 2.910 806,907 -0.13(-4.32%)
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.