Stock Quote

Hecla Mining Company (NY: HL )

5.170 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.000 5.390 4.930 5.060 1,236,200 -0.04(-0.78%)
Dec 30, 2002 4.960 5.200 4.820 5.100 1,444,600 +0.04(+0.79%)
Dec 27, 2002 5.330 5.450 5.060 5.060 1,362,900 -0.28(-5.24%)
Dec 26, 2002 4.980 5.400 4.910 5.340 1,450,000 +0.35(+7.01%)
Dec 24, 2002 4.990 5.000 4.900 4.990 252,200 +0.00(+0.00%)
Dec 23, 2002 4.880 4.990 4.800 4.990 803,300 +0.30(+6.40%)
Dec 20, 2002 4.680 4.820 4.510 4.690 903,400 -0.03(-0.64%)
Dec 19, 2002 5.000 5.050 4.660 4.720 1,322,100 -0.19(-3.87%)
Dec 18, 2002 4.590 4.980 4.500 4.910 1,326,200 +0.40(+8.87%)
Dec 17, 2002 5.010 5.180 4.500 4.510 1,881,400 -0.48(-9.62%)
Dec 16, 2002 4.740 4.990 4.490 4.990 1,499,000 +0.25(+5.27%)
Dec 13, 2002 4.780 4.850 4.450 4.740 1,588,000 +0.06(+1.28%)
Dec 12, 2002 4.430 4.750 4.310 4.680 2,096,000 +0.34(+7.83%)
Dec 11, 2002 4.200 4.390 4.170 4.340 947,200 +0.14(+3.33%)
Dec 10, 2002 4.130 4.200 4.000 4.200 827,500 +0.08(+1.94%)
Dec 09, 2002 4.000 4.140 3.990 4.120 1,175,300 +0.12(+3.00%)
Dec 06, 2002 4.010 4.120 3.920 4.000 1,549,300 +0.08(+2.04%)
Dec 05, 2002 3.990 4.050 3.900 3.920 924,600 -0.04(-1.01%)
Dec 04, 2002 3.960 4.040 3.870 3.960 920,600 +0.10(+2.59%)
Dec 03, 2002 3.750 3.870 3.700 3.860 896,100 +0.19(+5.18%)
Dec 02, 2002 3.700 3.750 3.570 3.670 499,000 -0.10(-2.65%)
Nov 29, 2002 3.800 3.840 3.700 3.770 212,500 -0.11(-2.84%)
Nov 27, 2002 3.880 3.890 3.710 3.880 535,800 -0.02(-0.51%)
Nov 26, 2002 3.630 3.950 3.690 3.900 399,900 +0.10(+2.63%)
Nov 25, 2002 3.630 3.800 3.610 3.800 353,600 +0.08(+2.15%)
Nov 22, 2002 3.730 3.850 3.600 3.720 475,400 +0.00(+0.00%)
Nov 21, 2002 3.780 3.840 3.650 3.720 353,900 -0.06(-1.59%)
Nov 20, 2002 3.850 3.870 3.620 3.780 371,100 +0.00(+0.00%)
Nov 19, 2002 3.880 3.920 3.750 3.780 330,600 -0.04(-1.05%)
Nov 18, 2002 3.880 3.980 3.800 3.820 358,000 -0.16(-4.02%)
Nov 15, 2002 3.860 4.040 3.860 3.980 375,000 +0.03(+0.76%)
Nov 14, 2002 3.800 3.990 3.750 3.950 510,900 +0.12(+3.13%)
Nov 13, 2002 4.150 4.190 3.770 3.830 756,700 -0.31(-7.49%)
Nov 12, 2002 4.040 4.150 3.900 4.140 696,200 +0.05(+1.22%)
Nov 11, 2002 4.040 4.100 4.010 4.090 475,800 -0.03(-0.73%)
Nov 08, 2002 4.100 4.150 3.900 4.120 1,158,000 +0.08(+1.98%)
Nov 07, 2002 4.010 4.090 3.950 4.040 923,800 +0.06(+1.51%)
Nov 06, 2002 3.860 4.000 3.680 3.980 476,000 +0.07(+1.79%)
Nov 05, 2002 3.880 4.000 3.840 3.910 316,500 +0.02(+0.51%)
Nov 04, 2002 3.700 3.920 3.670 3.890 509,100 +0.09(+2.37%)
Nov 01, 2002 3.750 3.800 3.690 3.800 460,200 +0.18(+4.97%)
Oct 31, 2002 3.640 3.790 3.560 3.620 445,700 +0.02(+0.56%)
Oct 30, 2002 3.590 3.650 3.460 3.600 319,600 +0.05(+1.41%)
Oct 29, 2002 3.470 3.660 3.470 3.550 775,800 +0.18(+5.34%)
Oct 28, 2002 3.350 3.480 3.350 3.370 509,400 +0.02(+0.60%)
Oct 25, 2002 3.460 3.550 3.350 3.350 351,500 -0.07(-2.05%)
Oct 24, 2002 3.440 3.450 3.200 3.420 277,100 -0.03(-0.87%)
Oct 23, 2002 3.320 3.450 3.300 3.450 382,000 +0.13(+3.92%)
Oct 22, 2002 3.180 3.450 3.160 3.320 604,500 +0.12(+3.75%)
Oct 21, 2002 3.250 3.430 3.110 3.200 530,700 -0.12(-3.61%)
Oct 18, 2002 3.490 3.520 3.300 3.320 358,300 -0.13(-3.77%)
Oct 17, 2002 3.210 3.450 3.210 3.450 748,200 +0.00(+0.00%)
Oct 16, 2002 3.450 3.700 3.450 3.450 563,600 -0.05(-1.43%)
Oct 15, 2002 3.560 3.560 3.280 3.500 529,100 -0.20(-5.41%)
Oct 14, 2002 3.650 3.730 3.570 3.700 404,600 +0.13(+3.64%)
Oct 11, 2002 3.500 3.640 3.200 3.570 801,900 -0.03(-0.83%)
Oct 10, 2002 3.350 3.600 2.960 3.600 2,125,200 +0.16(+4.65%)
Oct 09, 2002 3.720 3.850 3.430 3.440 898,100 -0.36(-9.47%)
Oct 08, 2002 3.940 3.940 3.640 3.800 746,000 -0.24(-5.94%)
Oct 07, 2002 3.720 4.050 3.610 4.040 883,600 +0.41(+11.29%)
Oct 04, 2002 3.500 3.680 3.450 3.630 391,000 +0.05(+1.40%)
Oct 03, 2002 3.680 3.680 3.500 3.580 325,200 -0.10(-2.72%)
Oct 02, 2002 3.400 3.750 3.400 3.680 606,500 +0.29(+8.55%)
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.