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
)
5.490
-0.100 (-1.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 31, 2011
5.948
6.032
5.835
5.891
7,845,475
-0.24(-3.98%)
Oct 28, 2011
5.948
6.239
5.891
6.136
10,334,366
+0.19(+3.16%)
Oct 27, 2011
5.628
6.051
5.619
5.948
14,042,941
+0.44(+8.02%)
Oct 26, 2011
5.459
5.591
5.290
5.506
10,133,196
+0.16(+2.99%)
Oct 25, 2011
5.412
5.487
5.187
5.347
9,201,879
-0.07(-1.22%)
Oct 24, 2011
5.234
5.422
5.215
5.412
6,399,266
+0.22(+4.16%)
Oct 21, 2011
5.168
5.215
5.083
5.196
5,990,440
+0.17(+3.36%)
Oct 20, 2011
4.952
5.121
4.839
5.027
7,359,619
+0.04(+0.75%)
Oct 19, 2011
5.347
5.375
4.980
4.989
8,074,965
-0.43(-7.97%)
Oct 18, 2011
5.177
5.440
4.989
5.422
8,931,645
+0.16(+3.04%)
Oct 17, 2011
5.581
5.591
5.262
5.262
6,828,705
-0.37(-6.51%)
Oct 14, 2011
5.544
5.628
5.422
5.628
5,839,658
+0.21(+3.81%)
Oct 13, 2011
5.506
5.534
5.253
5.422
6,880,063
-0.16(-2.86%)
Oct 12, 2011
5.487
5.675
5.478
5.581
7,488,033
+0.13(+2.41%)
Oct 11, 2011
5.281
5.487
5.215
5.450
5,748,205
+0.13(+2.47%)
Oct 10, 2011
5.290
5.347
5.196
5.318
4,861,680
+0.23(+4.43%)
Oct 07, 2011
5.393
5.440
5.008
5.093
8,466,188
-0.26(-4.91%)
Oct 06, 2011
5.337
5.375
5.253
5.356
10,037,699
+0.23(+4.40%)
Oct 05, 2011
4.830
5.149
4.764
5.130
8,842,008
+0.24(+5.00%)
Oct 04, 2011
4.755
4.914
4.529
4.886
14,288,068
+0.04(+0.78%)
Oct 03, 2011
5.168
5.206
4.848
4.848
10,942,037
-0.19(-3.73%)
Sep 30, 2011
5.055
5.290
4.999
5.036
9,421,984
-0.11(-2.19%)
Sep 29, 2011
5.243
5.337
5.008
5.149
12,220,147
+0.05(+0.92%)
Sep 28, 2011
5.657
5.694
5.083
5.102
11,717,339
-0.41(-7.50%)
Sep 27, 2011
5.779
5.863
5.469
5.516
14,413,353
-0.03(-0.51%)
Sep 26, 2011
5.224
5.544
5.168
5.544
16,451,040
+0.20(+3.69%)
Sep 23, 2011
5.469
5.572
5.234
5.347
14,537,397
-0.38(-6.57%)
Sep 22, 2011
6.286
6.305
5.694
5.722
17,418,534
-0.87(-13.25%)
Sep 21, 2011
6.681
6.939
6.587
6.596
10,404,356
-0.05(-0.71%)
Sep 20, 2011
6.596
6.916
6.596
6.643
9,699,392
+0.05(+0.71%)
Sep 19, 2011
6.700
6.756
6.530
6.596
8,112,758
-0.19(-2.77%)
Sep 16, 2011
6.822
6.869
6.718
6.784
9,773,350
-0.01(-0.14%)
Sep 15, 2011
6.991
7.010
6.624
6.794
8,215,125
-0.21(-2.95%)
Sep 14, 2011
7.132
7.132
6.869
7.000
7,163,568
-0.10(-1.46%)
Sep 13, 2011
7.301
7.301
7.038
7.104
7,429,018
-0.08(-1.18%)
Sep 12, 2011
7.207
7.440
6.972
7.188
8,179,028
-0.11(-1.54%)
Sep 09, 2011
7.461
7.602
7.188
7.301
8,311,069
-0.19(-2.51%)
Sep 08, 2011
7.526
7.611
7.451
7.489
7,080,927
+0.11(+1.53%)
Sep 07, 2011
7.254
7.404
7.141
7.376
8,057,880
-0.10(-1.38%)
Sep 06, 2011
7.329
7.583
7.273
7.479
10,996,973
+0.09(+1.27%)
Sep 02, 2011
7.254
7.536
7.245
7.386
8,172,794
+0.27(+3.83%)
Sep 01, 2011
7.160
7.282
7.057
7.113
6,098,540
-0.09(-1.30%)
Aug 31, 2011
7.367
7.414
7.085
7.207
7,910,510
-0.11(-1.54%)
Aug 30, 2011
7.320
7.489
7.226
7.320
8,752,930
+0.06(+0.78%)
Aug 29, 2011
7.235
7.282
7.010
7.263
6,029,946
+0.05(+0.65%)
Aug 26, 2011
6.878
7.235
6.747
7.216
7,473,413
+0.31(+4.49%)
Aug 25, 2011
6.831
7.000
6.775
6.906
7,434,815
+0.01(+0.14%)
Aug 24, 2011
6.859
6.906
6.653
6.897
7,355,193
-0.03(-0.41%)
Aug 23, 2011
7.094
7.104
6.775
6.925
10,653,055
-0.20(-2.77%)
Aug 22, 2011
6.784
7.160
6.784
7.122
11,533,660
+0.45(+6.76%)
Aug 19, 2011
6.728
6.981
6.643
6.671
8,434,253
+0.07(+1.00%)
Aug 18, 2011
6.784
6.878
6.549
6.606
9,700,556
-0.08(-1.13%)
Aug 17, 2011
6.728
6.888
6.653
6.681
7,194,399
-0.01(-0.14%)
Aug 16, 2011
7.000
7.057
6.643
6.690
12,652,039
-0.35(-4.94%)
Aug 15, 2011
6.869
7.113
6.775
7.038
8,022,354
+0.24(+3.60%)
Aug 12, 2011
6.906
6.934
6.624
6.794
9,897,817
-0.17(-2.43%)
Aug 11, 2011
6.700
7.019
6.493
6.963
11,564,675
+0.25(+3.78%)
Aug 10, 2011
6.690
7.019
6.465
6.709
15,536,021
-0.12(-1.79%)
Aug 09, 2011
6.643
6.831
6.108
6.831
16,636,746
+0.57(+9.16%)
Aug 08, 2011
6.643
6.803
6.220
6.258
17,855,938
-0.47(-6.98%)
Aug 05, 2011
7.085
7.207
6.493
6.728
10,458,240
-0.24(-3.50%)
Aug 04, 2011
7.818
7.874
6.831
6.972
15,109,211
-0.80(-10.28%)
Aug 03, 2011
7.658
7.874
7.639
7.771
9,648,747
+0.20(+2.61%)
Aug 02, 2011
7.555
7.790
7.489
7.573
7,651,990
+0.15(+2.03%)
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
.