Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hecla Mining Company
(NY:
HL
)
5.800
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2002
3.613
3.659
3.538
3.659
784,368
+0.09(+2.63%)
Aug 29, 2002
3.566
3.575
3.434
3.566
619,289
+0.19(+5.56%)
Aug 28, 2002
3.472
3.509
3.303
3.378
609,377
+0.00(+0.00%)
Aug 27, 2002
3.087
3.434
3.078
3.378
959,359
+0.26(+8.43%)
Aug 26, 2002
2.928
3.134
2.928
3.115
596,482
+0.20(+6.75%)
Aug 23, 2002
2.928
2.965
2.862
2.918
663,303
-0.07(-2.20%)
Aug 22, 2002
3.012
3.125
2.862
2.984
775,949
-0.12(-3.93%)
Aug 21, 2002
3.096
3.162
2.956
3.106
803,018
-0.06(-1.78%)
Aug 20, 2002
3.050
3.218
3.050
3.162
398,152
-0.19(-5.60%)
Aug 16, 2002
3.331
3.406
3.284
3.350
401,243
+0.07(+2.00%)
Aug 15, 2002
3.190
3.378
3.143
3.284
427,779
+0.01(+0.29%)
Aug 14, 2002
3.453
3.547
3.031
3.275
1,073,391
-0.08(-2.51%)
Aug 13, 2002
3.425
3.528
3.303
3.359
371,829
-0.11(-3.24%)
Aug 12, 2002
3.566
3.669
3.322
3.472
661,278
-0.07(-1.86%)
Aug 07, 2002
3.650
3.744
3.472
3.538
951,366
+0.12(+3.57%)
Aug 06, 2002
3.003
3.444
2.984
3.416
785,647
+0.18(+5.51%)
Aug 05, 2002
3.659
3.697
3.096
3.237
1,464,936
-0.24(-7.01%)
Aug 02, 2002
3.265
3.566
3.096
3.481
1,411,757
+0.45(+14.86%)
Aug 01, 2002
2.440
3.143
2.412
3.031
1,592,822
+0.12(+4.19%)
Jul 31, 2002
2.975
3.190
2.693
2.909
1,568,950
+0.03(+0.98%)
Jul 30, 2002
2.740
2.993
2.740
2.881
1,126,571
+0.20(+7.34%)
Jul 29, 2002
2.111
2.684
2.102
2.684
1,329,164
+0.40(+17.70%)
Jul 26, 2002
2.627
2.655
2.064
2.280
2,593,426
-0.53(-19.00%)
Jul 25, 2002
3.059
3.078
2.627
2.815
1,201,491
-0.25(-8.26%)
Jul 24, 2002
2.458
3.087
2.440
3.068
3,040,175
+0.13(+4.47%)
Jul 23, 2002
3.800
3.847
2.815
2.937
4,079,463
-1.38(-31.96%)
Jul 19, 2002
4.316
4.326
4.082
4.316
1,285,363
+0.01(+0.22%)
Jul 17, 2002
4.288
4.316
4.129
4.307
987,494
+0.03(+0.66%)
Jul 12, 2002
4.138
4.382
4.129
4.279
234,458
+0.05(+1.11%)
Jul 11, 2002
4.373
4.504
4.138
4.232
1,246,677
-0.14(-3.22%)
Jul 10, 2002
4.448
4.457
4.176
4.373
1,454,599
+0.05(+1.08%)
Jul 09, 2002
3.894
4.326
3.894
4.326
2,090,193
+0.43(+11.08%)
Jul 08, 2002
3.857
3.894
3.857
3.894
888,489
+0.08(+2.22%)
Jul 05, 2002
3.838
3.857
3.763
3.810
530,301
-0.12(-3.10%)
Jul 04, 2002
4.157
4.204
3.828
3.932
1,210,229
+0.00(+0.00%)
Jul 03, 2002
4.157
4.204
3.828
3.932
1,210,229
-0.23(-5.63%)
Jul 02, 2002
4.307
4.410
4.129
4.166
1,561,917
-0.06(-1.33%)
Jul 01, 2002
4.363
4.373
4.091
4.223
2,168,630
-0.18(-4.05%)
Jun 28, 2002
4.129
4.420
4.063
4.401
4,457,900
+0.23(+5.39%)
Jun 27, 2002
3.950
4.213
3.857
4.176
1,498,400
+0.01(+0.23%)
Jun 26, 2002
4.223
4.307
4.035
4.166
1,584,936
+0.08(+2.07%)
Jun 25, 2002
3.857
4.082
3.847
4.082
1,501,810
+0.23(+6.10%)
Jun 21, 2002
4.129
4.129
3.894
3.847
1,340,247
-0.23(-5.75%)
Jun 20, 2002
4.082
4.223
3.997
4.082
1,497,654
+0.15(+3.82%)
Jun 19, 2002
4.035
4.054
3.894
3.932
1,252,645
+0.11(+2.95%)
Jun 18, 2002
3.669
3.838
3.631
3.819
1,047,068
+0.21(+5.71%)
Jun 17, 2002
3.669
3.706
3.547
3.613
978,755
-0.13(-3.51%)
Jun 14, 2002
3.960
3.988
3.678
3.744
1,728,915
-0.22(-5.45%)
Jun 12, 2002
4.335
4.401
3.800
3.960
2,592,573
-0.36(-8.26%)
Jun 11, 2002
3.378
4.335
3.378
4.316
3,841,915
+0.54(+14.43%)
Jun 10, 2002
4.316
4.410
3.519
3.772
4,073,815
-0.87(-18.79%)
Jun 07, 2002
5.067
5.151
4.504
4.645
2,922,519
-0.27(-5.53%)
Jun 06, 2002
4.504
5.001
4.504
4.917
2,263,373
+0.35(+7.60%)
Jun 05, 2002
4.785
4.879
4.457
4.570
3,012,892
+0.45(+10.93%)
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%)
Mar 01, 2002
1.379
1.407
1.323
1.407
10,465,355
+0.02(+1.35%)
Feb 28, 2002
1.361
1.407
1.342
1.389
357,548
+0.07(+4.96%)
Feb 27, 2002
1.407
1.417
1.276
1.323
458,045
-0.08(-6.00%)
Feb 26, 2002
1.342
1.454
1.342
1.407
432,362
+0.02(+1.35%)
Feb 25, 2002
1.407
1.436
1.323
1.389
200,035
-0.02(-1.33%)
Feb 22, 2002
1.445
1.501
1.407
1.407
789,803
+0.06(+4.17%)
Feb 21, 2002
1.220
1.361
1.173
1.351
547,353
+0.11(+9.09%)
Feb 20, 2002
1.304
1.314
1.220
1.239
272,717
-0.06(-4.35%)
Feb 19, 2002
1.379
1.407
1.267
1.295
680,674
-0.08(-6.12%)
Feb 18, 2002
1.379
1.520
1.351
1.379
1,293,888
+0.00(+0.00%)
Feb 15, 2002
1.379
1.520
1.351
1.379
1,293,888
+0.05(+3.52%)
Feb 14, 2002
1.257
1.342
1.248
1.332
821,775
+0.07(+5.18%)
Feb 13, 2002
1.248
1.276
1.201
1.267
538,401
+0.00(+0.00%)
Feb 12, 2002
1.210
1.276
1.182
1.267
589,981
+0.10(+8.87%)
Feb 11, 2002
1.220
1.220
1.126
1.164
640,390
-0.08(-6.77%)
Feb 08, 2002
1.220
1.304
1.210
1.248
1,340,780
+0.06(+4.72%)
Feb 07, 2002
1.098
1.192
1.079
1.192
463,161
+0.09(+8.55%)
Feb 06, 2002
1.201
1.239
1.051
1.098
1,496,268
-0.06(-4.88%)
Feb 05, 2002
1.164
1.164
1.088
1.154
912,468
+0.03(+2.50%)
Feb 04, 2002
1.079
1.164
1.070
1.126
827,423
+0.07(+6.19%)
Feb 01, 2002
0.9571
1.079
0.9571
1.060
17,435,154
+0.08(+8.65%)
Jan 31, 2002
0.9946
0.9946
0.9477
0.9759
194,280
-0.01(-0.95%)
Jan 30, 2002
0.9477
0.9946
0.9477
0.9853
253,747
+0.00(+0.00%)
Jan 29, 2002
0.9383
0.9853
0.9196
0.9853
251,296
+0.05(+5.00%)
Jan 28, 2002
0.9759
0.9759
0.9102
0.9383
249,378
+0.01(+1.01%)
Jan 25, 2002
0.9102
0.9290
0.9008
0.9290
137,903
+0.05(+5.32%)
Jan 24, 2002
0.8820
0.9008
0.8633
0.8820
89,626
-0.01(-1.05%)
Jan 23, 2002
0.8727
0.8914
0.8727
0.8914
158,898
+0.00(+0.00%)
Jan 22, 2002
0.8820
0.9008
0.8633
0.8914
228,490
-0.01(-1.04%)
Jan 21, 2002
0.9008
0.9102
0.8820
0.9008
183,516
+0.00(+0.00%)
Jan 18, 2002
0.9008
0.9102
0.8820
0.9008
183,516
+0.00(+0.00%)
Jan 17, 2002
0.9383
0.9383
0.9008
0.9008
218,259
-0.07(-6.80%)
Jan 16, 2002
0.9008
0.9946
0.9008
0.9665
443,978
+0.05(+5.10%)
Jan 15, 2002
0.9008
0.9383
0.9008
0.9196
282,095
+0.02(+2.08%)
Jan 14, 2002
0.9759
0.9759
0.9008
0.9008
491,509
-0.08(-7.69%)
Jan 11, 2002
1.004
1.023
0.9665
0.9759
214,742
-0.03(-2.80%)
Jan 10, 2002
1.032
1.051
0.9946
1.004
433,960
+0.12(+13.83%)
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
.