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
)
5.630
-0.140 (-2.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2011
8.445
8.633
8.295
8.445
13,592,490
-0.08(-0.99%)
Jan 28, 2011
8.032
8.727
7.976
8.529
21,398,794
+0.46(+5.70%)
Jan 27, 2011
8.501
8.539
8.032
8.070
16,143,220
-0.44(-5.18%)
Jan 26, 2011
7.910
8.520
7.891
8.511
16,744,761
+0.62(+7.85%)
Jan 25, 2011
7.863
7.938
7.685
7.891
17,333,484
-0.11(-1.41%)
Jan 24, 2011
8.051
8.286
7.910
8.004
13,689,100
-0.10(-1.27%)
Jan 21, 2011
8.361
8.445
8.098
8.107
14,195,528
-0.29(-3.46%)
Jan 20, 2011
8.548
8.558
8.164
8.398
20,731,928
-0.52(-5.79%)
Jan 19, 2011
9.365
9.421
8.886
8.914
9,728,034
-0.24(-2.66%)
Jan 18, 2011
9.111
9.271
9.083
9.158
8,880,630
+0.17(+1.88%)
Jan 14, 2011
8.942
9.102
8.867
8.989
11,504,288
-0.16(-1.74%)
Jan 13, 2011
9.702
9.740
9.074
9.149
13,386,865
-0.53(-5.43%)
Jan 12, 2011
9.759
9.796
9.533
9.674
8,543,118
-0.04(-0.39%)
Jan 11, 2011
9.665
9.806
9.580
9.712
10,077,732
+0.25(+2.68%)
Jan 10, 2011
9.449
9.543
9.290
9.458
9,096,520
+0.06(+0.60%)
Jan 07, 2011
9.121
9.618
9.102
9.402
14,379,612
+0.09(+1.01%)
Jan 06, 2011
9.749
9.777
9.290
9.308
14,528,247
-0.48(-4.89%)
Jan 05, 2011
9.533
9.843
9.271
9.787
17,511,646
-0.05(-0.48%)
Jan 04, 2011
10.35
10.40
9.496
9.834
24,213,696
-0.71(-6.76%)
Jan 03, 2011
10.72
10.85
10.47
10.55
14,696,127
-0.02(-0.18%)
Dec 31, 2010
10.53
10.71
10.43
10.57
5,960,612
+0.12(+1.17%)
Dec 30, 2010
10.67
10.73
10.39
10.44
8,093,924
-0.20(-1.85%)
Dec 29, 2010
10.68
10.81
10.60
10.64
10,162,853
+0.09(+0.89%)
Dec 28, 2010
10.30
10.64
10.19
10.55
18,423,762
+0.54(+5.44%)
Dec 27, 2010
10.20
10.21
9.937
10.00
7,101,141
-0.10(-1.02%)
Dec 23, 2010
9.965
10.26
9.862
10.11
9,038,481
+0.03(+0.28%)
Dec 22, 2010
10.32
10.36
10.08
10.08
9,663,150
-0.18(-1.74%)
Dec 21, 2010
10.22
10.35
10.06
10.26
8,911,521
+0.06(+0.55%)
Dec 20, 2010
10.06
10.23
9.871
10.20
9,787,131
+0.25(+2.55%)
Dec 17, 2010
9.946
10.12
9.853
9.946
15,981,161
+0.03(+0.28%)
Dec 16, 2010
10.06
10.06
9.637
9.918
15,929,667
-0.15(-1.49%)
Dec 15, 2010
10.15
10.36
10.07
10.07
13,768,781
-0.28(-2.72%)
Dec 14, 2010
10.37
10.60
10.21
10.35
15,774,079
+0.03(+0.27%)
Dec 13, 2010
10.39
10.57
10.23
10.32
16,503,316
+0.30(+3.00%)
Dec 10, 2010
9.702
10.06
9.496
10.02
13,031,597
+0.23(+2.30%)
Dec 09, 2010
9.777
9.956
9.627
9.796
14,706,913
+0.20(+2.05%)
Dec 08, 2010
9.721
9.740
9.290
9.599
23,185,140
-0.26(-2.66%)
Dec 07, 2010
10.67
10.70
9.853
9.862
28,587,408
-0.23(-2.32%)
Dec 06, 2010
10.13
10.37
9.974
10.10
19,344,296
+0.24(+2.48%)
Dec 03, 2010
9.252
9.909
9.168
9.853
22,066,286
+0.70(+7.69%)
Dec 02, 2010
9.130
9.327
9.027
9.149
15,274,548
+0.03(+0.31%)
Dec 01, 2010
9.196
9.336
9.008
9.121
15,039,730
+0.12(+1.36%)
Nov 30, 2010
8.651
9.149
8.614
8.999
26,885,448
+0.39(+4.58%)
Nov 29, 2010
8.257
8.642
8.088
8.605
12,297,386
+0.35(+4.20%)
Nov 26, 2010
8.239
8.351
8.145
8.257
4,372,250
-0.15(-1.79%)
Nov 24, 2010
8.398
8.407
8.407
8.407
8,268,801
+0.01(+0.11%)
Nov 23, 2010
8.379
8.511
8.220
8.398
14,736,001
-0.09(-1.10%)
Nov 22, 2010
8.023
8.492
7.929
8.492
15,981,943
+0.44(+5.51%)
Nov 19, 2010
7.901
8.098
7.657
8.049
13,465,019
+0.10(+1.27%)
Nov 18, 2010
8.013
8.098
7.751
7.948
13,584,708
+0.33(+4.31%)
Nov 17, 2010
7.403
7.732
7.385
7.619
13,187,030
+0.26(+3.57%)
Nov 16, 2010
7.676
7.685
7.235
7.357
22,406,382
-0.44(-5.66%)
Nov 15, 2010
7.920
8.042
7.708
7.798
11,253,161
-0.09(-1.19%)
Nov 12, 2010
8.107
8.239
7.704
7.891
20,430,236
-0.48(-5.72%)
Nov 11, 2010
8.314
8.370
8.032
8.370
17,554,978
+0.15(+1.83%)
Nov 10, 2010
8.117
8.257
7.619
8.220
31,042,708
+0.41(+5.29%)
Nov 09, 2010
9.036
9.149
7.591
7.807
54,073,528
-0.60(-7.14%)
Nov 08, 2010
7.507
8.445
7.450
8.407
28,442,338
+0.97(+12.99%)
Nov 05, 2010
7.216
7.694
7.178
7.441
19,285,532
+0.23(+3.26%)
Nov 04, 2010
6.718
7.225
6.709
7.206
17,371,208
+0.68(+10.34%)
Nov 03, 2010
6.531
6.587
6.268
6.531
12,363,333
-0.01(-0.14%)
Nov 02, 2010
6.550
6.568
6.475
6.540
5,872,878
+0.06(+0.87%)
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
.