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 (%)
Nov 30, 2016
5.965
6.002
5.704
5.888
18,171,944
-0.15(-2.56%)
Nov 29, 2016
5.810
6.111
5.723
6.043
15,834,491
+0.08(+1.30%)
Nov 28, 2016
5.985
6.004
5.781
5.965
17,207,966
+0.13(+2.16%)
Nov 25, 2016
5.752
5.927
5.684
5.839
9,320,846
+0.12(+2.03%)
Nov 23, 2016
5.723
5.723
5.723
0
-0.34(-5.59%)
Nov 22, 2016
6.043
6.101
5.796
6.062
15,254,662
+0.12(+1.95%)
Nov 21, 2016
5.830
6.052
5.820
5.946
12,713,338
+0.19(+3.37%)
Nov 18, 2016
5.733
5.868
5.636
5.752
14,449,724
-0.05(-0.83%)
Nov 17, 2016
5.946
6.072
5.684
5.801
9,671,166
-0.12(-2.08%)
Nov 16, 2016
6.089
6.108
5.682
5.924
9,970,641
-0.18(-3.01%)
Nov 15, 2016
5.682
6.137
5.682
6.108
10,262,715
+0.35(+6.05%)
Nov 14, 2016
5.701
5.924
5.469
5.760
13,462,473
-0.08(-1.33%)
Nov 11, 2016
6.224
6.321
5.740
5.837
12,117,884
-0.30(-4.89%)
Nov 10, 2016
6.853
6.853
6.089
6.137
16,858,570
-0.87(-12.43%)
Nov 09, 2016
7.202
7.395
6.921
7.008
22,779,240
+0.07(+0.98%)
Nov 08, 2016
6.389
7.115
6.360
6.941
33,635,148
+0.53(+8.31%)
Nov 07, 2016
6.060
6.457
6.002
6.408
22,978,046
+0.15(+2.48%)
Nov 04, 2016
6.050
6.273
6.050
6.253
14,288,932
+0.16(+2.70%)
Nov 03, 2016
5.876
6.118
5.847
6.089
7,931,595
+0.15(+2.44%)
Nov 02, 2016
6.185
6.273
5.856
5.943
12,838,169
-0.11(-1.76%)
Nov 01, 2016
6.011
6.195
5.973
6.050
9,675,649
+0.25(+4.34%)
Oct 31, 2016
5.614
5.808
5.561
5.798
6,610,278
+0.17(+3.10%)
Oct 28, 2016
5.547
5.740
5.518
5.624
6,487,721
+0.05(+0.87%)
Oct 27, 2016
5.634
5.721
5.459
5.576
6,950,605
-0.06(-1.03%)
Oct 26, 2016
5.769
5.798
5.537
5.634
6,114,672
-0.15(-2.51%)
Oct 25, 2016
5.750
5.905
5.643
5.779
8,598,723
+0.19(+3.47%)
Oct 24, 2016
5.789
5.856
5.450
5.585
8,123,337
-0.14(-2.37%)
Oct 21, 2016
5.721
5.818
5.682
5.721
5,308,731
-0.06(-1.01%)
Oct 20, 2016
5.876
5.905
5.692
5.779
7,035,878
-0.09(-1.49%)
Oct 19, 2016
5.847
5.992
5.769
5.866
9,966,969
+0.13(+2.19%)
Oct 18, 2016
5.576
5.789
5.498
5.740
8,910,827
+0.32(+5.89%)
Oct 17, 2016
5.092
5.450
5.092
5.421
8,187,050
+0.35(+6.87%)
Oct 14, 2016
5.014
5.159
4.971
5.072
6,812,245
-0.02(-0.38%)
Oct 13, 2016
5.072
5.217
4.995
5.092
5,555,983
+0.02(+0.38%)
Oct 12, 2016
4.975
5.126
4.937
5.072
6,989,867
+0.12(+2.34%)
Oct 11, 2016
4.975
5.101
4.937
4.956
6,469,542
-0.15(-2.85%)
Oct 10, 2016
5.150
5.256
5.092
5.101
6,544,296
+0.03(+0.57%)
Oct 07, 2016
5.121
5.237
4.971
5.072
10,322,029
+0.07(+1.35%)
Oct 06, 2016
4.840
5.087
4.772
5.005
10,667,111
-0.01(-0.19%)
Oct 05, 2016
5.130
5.130
4.859
5.014
8,265,979
+0.03(+0.58%)
Oct 04, 2016
5.285
5.295
4.917
4.985
13,077,052
-0.48(-8.85%)
Oct 03, 2016
5.508
5.585
5.392
5.469
5,309,436
-0.05(-0.88%)
Sep 30, 2016
5.692
5.740
5.508
5.518
8,612,549
-0.05(-0.87%)
Sep 29, 2016
5.537
5.692
5.498
5.566
10,424,906
-0.07(-1.20%)
Sep 28, 2016
5.450
5.711
5.353
5.634
10,227,635
+0.21(+3.93%)
Sep 27, 2016
5.595
5.595
5.276
5.421
12,212,871
-0.21(-3.78%)
Sep 26, 2016
5.760
5.885
5.634
5.634
6,884,358
-0.17(-3.00%)
Sep 23, 2016
5.905
6.002
5.731
5.808
7,784,095
-0.15(-2.60%)
Sep 22, 2016
5.943
6.181
5.847
5.963
13,509,413
+0.09(+1.48%)
Sep 21, 2016
5.566
5.900
5.561
5.876
14,293,617
+0.39(+7.05%)
Sep 20, 2016
5.372
5.498
5.353
5.489
7,324,081
+0.08(+1.43%)
Sep 19, 2016
5.421
5.518
5.353
5.411
10,658,844
+0.08(+1.45%)
Sep 16, 2016
5.314
5.537
5.305
5.334
75,676,112
-0.06(-1.08%)
Sep 15, 2016
5.198
5.469
5.043
5.392
16,546,579
+0.21(+4.11%)
Sep 14, 2016
5.314
5.430
5.121
5.179
14,284,517
-0.05(-0.93%)
Sep 13, 2016
5.585
5.585
5.102
5.227
19,346,384
-0.38(-6.74%)
Sep 12, 2016
5.353
5.634
5.285
5.605
15,117,948
+0.12(+2.12%)
Sep 09, 2016
5.953
5.953
5.430
5.489
12,998,168
-0.55(-9.13%)
Sep 08, 2016
6.098
6.205
5.973
6.040
8,716,770
-0.06(-0.95%)
Sep 07, 2016
6.118
6.118
5.885
6.098
11,733,834
+0.00(+0.00%)
Sep 06, 2016
5.943
6.108
5.856
6.098
13,205,157
+0.38(+6.60%)
Sep 02, 2016
5.760
5.721
5.721
5.721
12,536,428
+0.19(+3.50%)
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
.