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
)
4.740
-0.030 (-0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Jan 02, 2003
4.706
4.931
4.659
4.913
1,003,278
+0.16(+3.36%)
Dec 31, 2002
4.697
5.063
4.631
4.753
1,316,057
-0.04(-0.78%)
Dec 30, 2002
4.659
4.884
4.528
4.791
1,537,919
+0.04(+0.79%)
Dec 27, 2002
5.007
5.119
4.753
4.753
1,450,942
-0.26(-5.24%)
Dec 26, 2002
4.678
5.072
4.612
5.016
1,543,668
+0.33(+7.01%)
Dec 24, 2002
4.687
4.697
4.603
4.687
268,491
+0.00(+0.00%)
Dec 23, 2002
4.584
4.687
4.509
4.687
855,192
+0.28(+6.40%)
Dec 20, 2002
4.396
4.528
4.236
4.405
961,758
-0.03(-0.64%)
Dec 19, 2002
4.697
4.744
4.377
4.434
1,407,506
-0.18(-3.87%)
Dec 18, 2002
4.311
4.678
4.227
4.612
1,411,871
+0.38(+8.87%)
Dec 17, 2002
4.706
4.866
4.227
4.236
2,002,936
-0.45(-9.62%)
Dec 16, 2002
4.452
4.687
4.218
4.687
1,595,833
+0.23(+5.27%)
Dec 13, 2002
4.490
4.556
4.180
4.452
1,690,583
+0.06(+1.28%)
Dec 12, 2002
4.161
4.462
4.048
4.396
2,231,399
+0.32(+7.83%)
Dec 11, 2002
3.945
4.124
3.917
4.077
1,008,388
+0.13(+3.33%)
Dec 10, 2002
3.879
3.945
3.757
3.945
880,955
+0.08(+1.94%)
Dec 09, 2002
3.757
3.889
3.748
3.870
1,251,223
+0.11(+3.00%)
Dec 06, 2002
3.767
3.870
3.682
3.757
1,649,383
+0.08(+2.04%)
Dec 05, 2002
3.748
3.804
3.663
3.682
984,328
-0.04(-1.01%)
Dec 04, 2002
3.720
3.795
3.635
3.720
980,069
+0.09(+2.59%)
Dec 03, 2002
3.522
3.635
3.475
3.626
953,987
+0.18(+5.18%)
Dec 02, 2002
3.475
3.522
3.353
3.447
531,234
-0.09(-2.65%)
Nov 29, 2002
3.569
3.607
3.475
3.541
226,227
-0.10(-2.83%)
Nov 27, 2002
3.645
3.654
3.485
3.645
570,412
-0.02(-0.51%)
Nov 26, 2002
3.410
3.710
3.466
3.663
425,733
+0.09(+2.63%)
Nov 25, 2002
3.410
3.569
3.391
3.569
376,442
+0.08(+2.15%)
Nov 22, 2002
3.504
3.616
3.382
3.494
506,110
+0.00(+0.00%)
Nov 21, 2002
3.551
3.607
3.429
3.494
376,761
-0.06(-1.59%)
Nov 20, 2002
3.616
3.635
3.400
3.551
395,072
+0.00(+0.00%)
Nov 19, 2002
3.645
3.682
3.522
3.551
351,956
-0.04(-1.05%)
Nov 18, 2002
3.645
3.739
3.569
3.588
381,126
-0.15(-4.02%)
Nov 15, 2002
3.626
3.795
3.626
3.739
399,224
+0.03(+0.76%)
Nov 14, 2002
3.569
3.748
3.522
3.710
543,903
+0.11(+3.13%)
Nov 13, 2002
3.898
3.936
3.541
3.598
805,582
-0.29(-7.49%)
Nov 12, 2002
3.795
3.898
3.663
3.889
741,173
+0.05(+1.22%)
Nov 11, 2002
3.795
3.851
3.767
3.842
506,536
-0.03(-0.73%)
Nov 08, 2002
3.851
3.898
3.663
3.870
1,232,805
+0.08(+1.98%)
Nov 07, 2002
3.767
3.842
3.710
3.795
983,476
+0.06(+1.51%)
Nov 06, 2002
3.626
3.757
3.457
3.739
506,749
+0.07(+1.79%)
Nov 05, 2002
3.645
3.757
3.607
3.673
336,945
+0.02(+0.51%)
Nov 04, 2002
3.475
3.682
3.447
3.654
541,987
+0.08(+2.37%)
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
.