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
)
5.930
+0.300 (+5.33%)
Official Closing Price
Updated: 6:30 PM EDT, May 28, 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 (%)
Feb 26, 2010
4.879
4.926
4.785
4.879
9,617,879
+0.02(+0.39%)
Feb 25, 2010
4.579
4.879
4.504
4.861
12,945,222
+0.18(+3.81%)
Feb 24, 2010
4.692
4.776
4.645
4.682
10,936,936
-0.03(-0.60%)
Feb 23, 2010
4.926
4.973
4.617
4.710
16,017,135
-0.26(-5.28%)
Feb 22, 2010
4.992
5.076
4.917
4.973
10,282,114
+0.03(+0.57%)
Feb 19, 2010
4.917
5.076
4.832
4.945
10,617,231
-0.03(-0.57%)
Feb 18, 2010
5.058
5.161
4.936
4.973
13,369,962
-0.09(-1.85%)
Feb 17, 2010
5.311
5.358
4.983
5.067
16,956,212
-0.10(-2.00%)
Feb 16, 2010
5.011
5.180
4.973
5.170
18,509,774
+0.37(+7.62%)
Feb 12, 2010
4.692
4.804
4.804
4.804
13,486,348
-0.06(-1.16%)
Feb 11, 2010
4.588
4.870
4.523
4.861
14,723,549
+0.32(+7.02%)
Feb 10, 2010
4.598
4.654
4.420
4.542
12,996,691
-0.05(-1.02%)
Feb 09, 2010
4.485
4.635
4.401
4.588
17,125,500
+0.10(+2.30%)
Feb 08, 2010
4.560
4.626
4.260
4.485
16,323,003
-0.06(-1.24%)
Feb 05, 2010
4.185
4.542
4.007
4.542
24,913,306
+0.30(+7.08%)
Feb 04, 2010
4.664
4.682
4.232
4.241
22,876,604
-0.61(-12.57%)
Feb 03, 2010
4.823
4.983
4.767
4.851
13,309,315
+0.08(+1.57%)
Feb 02, 2010
4.926
4.973
4.748
4.776
15,628,050
+0.06(+1.19%)
Feb 01, 2010
4.344
4.823
4.326
4.720
20,528,214
+0.44(+10.31%)
Jan 29, 2010
4.551
4.626
4.260
4.279
16,864,868
-0.32(-6.94%)
Jan 28, 2010
4.739
4.823
4.457
4.598
14,457,605
-0.07(-1.41%)
Jan 27, 2010
4.776
4.851
4.532
4.664
14,890,694
-0.07(-1.39%)
Jan 26, 2010
4.682
4.964
4.617
4.729
13,397,411
-0.11(-2.33%)
Jan 25, 2010
5.001
5.020
4.823
4.842
12,268,375
-0.05(-0.96%)
Jan 22, 2010
4.926
5.198
4.804
4.889
21,220,906
-0.11(-2.25%)
Jan 21, 2010
5.395
5.489
4.992
5.001
22,722,524
-0.49(-8.89%)
Jan 20, 2010
5.705
5.743
5.395
5.489
18,485,324
-0.37(-6.25%)
Jan 19, 2010
5.808
5.958
5.771
5.855
8,463,804
+0.08(+1.30%)
Jan 15, 2010
5.818
5.780
5.780
5.780
11,959,386
-0.08(-1.44%)
Jan 14, 2010
6.005
6.015
5.799
5.865
9,404,962
-0.04(-0.64%)
Jan 13, 2010
5.893
5.930
5.705
5.902
10,283,606
+0.11(+1.94%)
Jan 12, 2010
6.043
6.127
5.696
5.790
18,005,454
-0.43(-6.94%)
Jan 11, 2010
6.475
6.559
6.184
6.221
12,815,003
-0.06(-0.90%)
Jan 08, 2010
6.381
6.381
6.146
6.277
10,440,083
+0.02(+0.30%)
Jan 07, 2010
6.428
6.456
6.240
6.259
11,282,358
-0.17(-2.63%)
Jan 06, 2010
6.268
6.503
6.249
6.428
13,216,083
+0.31(+5.06%)
Jan 05, 2010
6.174
6.240
6.043
6.118
10,283,599
+0.05(+0.77%)
Jan 04, 2010
6.024
6.090
5.987
6.071
8,974,453
+0.27(+4.69%)
Dec 31, 2009
5.987
5.799
5.799
5.799
6,273,138
-0.06(-0.96%)
Dec 30, 2009
5.799
5.940
5.743
5.855
7,595,284
-0.05(-0.79%)
Dec 29, 2009
5.987
6.033
5.874
5.902
5,396,336
-0.08(-1.41%)
Dec 28, 2009
6.212
6.245
5.940
5.987
9,674,971
-0.10(-1.69%)
Dec 24, 2009
6.127
6.184
6.062
6.090
4,249,803
+0.09(+1.57%)
Dec 23, 2009
5.893
6.080
5.874
5.996
10,566,018
+0.17(+2.90%)
Dec 22, 2009
5.883
5.930
5.592
5.827
13,930,449
-0.08(-1.42%)
Dec 21, 2009
6.062
6.099
5.827
5.911
10,123,649
-0.02(-0.32%)
Dec 18, 2009
5.902
6.080
5.790
5.930
25,628,832
+0.10(+1.77%)
Dec 17, 2009
6.174
6.193
5.827
5.827
16,606,454
-0.46(-7.31%)
Dec 16, 2009
6.287
6.418
6.240
6.287
12,060,575
+0.15(+2.45%)
Dec 15, 2009
6.155
6.324
6.052
6.137
10,189,614
-0.09(-1.51%)
Dec 14, 2009
6.221
6.249
6.174
6.231
10,179,187
+0.12(+2.00%)
Dec 11, 2009
6.259
6.334
6.005
6.109
13,949,161
-0.11(-1.81%)
Dec 10, 2009
6.221
6.324
6.099
6.221
14,701,446
+0.07(+1.07%)
Dec 09, 2009
5.902
6.193
5.846
6.155
20,522,134
+0.37(+6.32%)
Dec 08, 2009
6.165
6.165
5.733
5.790
27,619,080
-0.47(-7.50%)
Dec 07, 2009
6.109
6.428
5.921
6.259
24,520,502
-0.15(-2.34%)
Dec 04, 2009
6.475
6.568
6.099
6.409
32,039,256
-0.23(-3.39%)
Dec 03, 2009
6.831
6.934
6.587
6.634
19,564,864
-0.25(-3.68%)
Dec 02, 2009
6.784
7.009
6.737
6.887
28,131,294
+0.26(+3.97%)
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
.