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
)
5.430
-0.410 (-7.02%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Oct 29, 2004
6.277
6.399
6.071
6.324
1,725,291
+0.15(+2.43%)
Oct 28, 2004
6.315
6.381
6.137
6.174
1,271,189
-0.12(-1.94%)
Oct 27, 2004
6.531
6.559
6.268
6.296
1,082,024
-0.14(-2.19%)
Oct 26, 2004
6.503
6.550
6.390
6.437
1,447,458
-0.13(-2.00%)
Oct 25, 2004
6.643
6.756
6.540
6.568
2,217,653
+0.18(+2.79%)
Oct 22, 2004
6.578
6.615
6.390
6.390
1,073,711
-0.17(-2.58%)
Oct 21, 2004
6.540
6.653
6.475
6.559
997,832
+0.03(+0.43%)
Oct 20, 2004
6.334
6.559
6.334
6.531
1,561,490
+0.31(+4.98%)
Oct 19, 2004
6.456
6.512
6.202
6.221
787,992
-0.14(-2.21%)
Oct 18, 2004
6.456
6.484
6.231
6.362
870,052
-0.05(-0.73%)
Oct 15, 2004
6.399
6.521
6.353
6.409
1,329,270
+0.03(+0.44%)
Oct 14, 2004
6.334
6.512
6.334
6.381
791,082
+0.07(+1.04%)
Oct 13, 2004
6.306
6.428
6.127
6.315
1,937,369
-0.18(-2.75%)
Oct 12, 2004
6.568
6.690
6.381
6.493
1,148,524
-0.36(-5.21%)
Oct 11, 2004
6.906
6.906
6.662
6.850
1,020,212
-0.05(-0.68%)
Oct 08, 2004
7.038
7.038
6.897
6.897
1,111,224
+0.14(+2.08%)
Oct 07, 2004
6.981
7.009
6.747
6.756
768,915
-0.22(-3.10%)
Oct 06, 2004
6.916
6.972
6.728
6.972
1,129,768
+0.08(+1.23%)
Oct 05, 2004
6.822
7.028
6.728
6.887
1,095,665
+0.16(+2.37%)
Oct 04, 2004
6.615
6.840
6.475
6.728
1,311,046
-0.19(-2.71%)
Oct 01, 2004
6.869
6.981
6.718
6.916
1,212,894
-0.07(-0.94%)
Sep 30, 2004
6.550
7.019
6.550
6.981
2,365,575
+0.43(+6.59%)
Sep 29, 2004
6.596
6.634
6.353
6.550
1,426,890
-0.01(-0.14%)
Sep 28, 2004
6.428
6.568
6.428
6.559
1,069,128
+0.23(+3.71%)
Sep 27, 2004
6.249
6.362
6.137
6.324
1,086,926
+0.10(+1.66%)
Sep 24, 2004
6.240
6.268
6.146
6.221
658,507
-0.04(-0.60%)
Sep 23, 2004
6.202
6.343
6.174
6.259
1,272,574
+0.13(+2.14%)
Sep 22, 2004
5.977
6.249
5.912
6.127
1,107,388
-0.03(-0.46%)
Sep 21, 2004
5.874
6.155
5.874
6.155
1,142,237
+0.38(+6.67%)
Sep 20, 2004
5.874
5.949
5.752
5.771
658,933
-0.10(-1.76%)
Sep 17, 2004
5.996
6.080
5.865
5.874
996,979
-0.09(-1.57%)
Sep 16, 2004
5.874
5.996
5.846
5.968
620,567
+0.12(+2.09%)
Sep 15, 2004
5.949
5.949
5.827
5.846
619,075
-0.08(-1.42%)
Sep 14, 2004
5.780
5.977
5.752
5.930
907,992
+0.15(+2.60%)
Sep 13, 2004
5.705
5.836
5.658
5.780
622,592
+0.12(+2.16%)
Sep 10, 2004
5.686
5.780
5.649
5.658
689,839
+0.04(+0.67%)
Sep 09, 2004
5.470
5.649
5.470
5.621
609,271
+0.12(+2.22%)
Sep 08, 2004
5.536
5.677
5.489
5.499
674,919
-0.11(-2.01%)
Sep 07, 2004
5.527
5.649
5.452
5.611
806,216
+0.01(+0.17%)
Sep 03, 2004
5.621
5.668
5.452
5.602
825,718
-0.08(-1.32%)
Sep 02, 2004
5.621
5.705
5.583
5.677
591,047
+0.03(+0.50%)
Sep 01, 2004
5.649
5.686
5.555
5.649
671,615
+0.04(+0.67%)
Aug 31, 2004
5.499
5.621
5.461
5.611
825,079
+0.15(+2.75%)
Aug 30, 2004
5.677
5.724
5.442
5.461
1,210,336
-0.16(-2.84%)
Aug 27, 2004
5.574
5.621
5.433
5.621
492,788
+0.07(+1.18%)
Aug 26, 2004
5.527
5.592
5.405
5.555
436,092
+0.04(+0.68%)
Aug 25, 2004
5.395
5.574
5.395
5.517
835,097
+0.17(+3.16%)
Aug 24, 2004
5.442
5.527
5.348
5.348
683,765
-0.27(-4.84%)
Aug 23, 2004
5.668
5.677
5.424
5.621
917,903
-0.06(-0.99%)
Aug 20, 2004
5.583
5.714
5.536
5.677
1,937,902
+0.16(+2.89%)
Aug 19, 2004
5.348
5.714
5.348
5.517
2,196,978
+0.18(+3.34%)
Aug 18, 2004
5.076
5.339
5.076
5.339
637,939
+0.23(+4.40%)
Aug 17, 2004
5.095
5.245
4.973
5.114
659,892
-0.01(-0.18%)
Aug 16, 2004
4.954
5.123
4.926
5.123
908,844
+0.29(+6.02%)
Aug 13, 2004
4.767
4.842
4.692
4.832
1,014,990
+0.14(+3.00%)
Aug 12, 2004
4.729
4.776
4.673
4.692
900,319
-0.04(-0.79%)
Aug 11, 2004
4.804
4.823
4.701
4.729
999,750
-0.17(-3.45%)
Aug 10, 2004
4.851
4.954
4.767
4.898
699,324
+0.08(+1.56%)
Aug 09, 2004
4.851
4.889
4.767
4.823
553,001
-0.08(-1.53%)
Aug 06, 2004
4.785
4.945
4.785
4.898
1,445,327
+0.15(+3.16%)
Aug 05, 2004
4.729
4.842
4.710
4.748
969,270
+0.00(+0.00%)
Aug 04, 2004
4.767
4.879
4.720
4.748
1,237,299
-0.13(-2.69%)
Aug 03, 2004
4.879
5.151
4.692
4.879
1,009,661
-0.01(-0.19%)
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
.