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 (%)
Apr 30, 2010
5.696
5.752
5.583
5.602
13,653,953
-0.01(-0.17%)
Apr 29, 2010
5.649
5.724
5.536
5.611
15,014,957
-0.08(-1.32%)
Apr 28, 2010
5.527
5.743
5.452
5.686
16,519,250
+0.20(+3.59%)
Apr 27, 2010
5.461
5.592
5.395
5.489
639
-0.04(-0.68%)
Apr 26, 2010
5.555
5.630
5.499
5.527
8,360,078
-0.02(-0.34%)
Apr 23, 2010
5.414
5.550
5.358
5.546
10,152,954
+0.08(+1.37%)
Apr 22, 2010
5.311
5.480
5.208
5.470
8,683,994
+0.09(+1.75%)
Apr 21, 2010
5.358
5.405
5.180
5.377
9,432,012
+0.05(+0.88%)
Apr 20, 2010
5.283
5.395
5.283
5.330
730
+0.11(+2.16%)
Apr 19, 2010
5.227
5.264
5.105
5.217
9,718,663
-0.08(-1.42%)
Apr 16, 2010
5.414
5.452
5.208
5.292
14,788,627
-0.19(-3.42%)
Apr 15, 2010
5.470
5.555
5.452
5.480
7,464,627
-0.01(-0.17%)
Apr 14, 2010
5.489
5.536
5.414
5.489
10,014,038
+0.05(+0.86%)
Apr 13, 2010
5.555
5.555
5.311
5.442
13,727,135
-0.14(-2.52%)
Apr 12, 2010
5.733
5.799
5.546
5.583
10,661,457
-0.16(-2.78%)
Apr 09, 2010
5.733
5.818
5.696
5.743
10,130,314
+0.09(+1.66%)
Apr 08, 2010
5.621
5.710
5.508
5.649
8,549,450
-0.01(-0.17%)
Apr 07, 2010
5.564
5.771
5.555
5.658
15,149,448
+0.12(+2.20%)
Apr 06, 2010
5.480
5.555
5.442
5.536
7,302,431
+0.07(+1.20%)
Apr 05, 2010
5.452
5.555
5.395
5.470
8,803,881
+0.08(+1.57%)
Apr 01, 2010
5.255
5.386
5.386
5.386
10,388,624
+0.25(+4.94%)
Mar 31, 2010
5.151
5.227
5.114
5.133
9,006,229
+0.05(+0.92%)
Mar 30, 2010
5.151
5.180
5.020
5.086
7,926,978
+0.00(+0.00%)
Mar 29, 2010
5.114
5.170
5.058
5.086
10,143,261
+0.08(+1.69%)
Mar 26, 2010
5.001
5.039
4.879
5.001
9,046,486
+0.14(+2.90%)
Mar 25, 2010
5.086
5.142
4.851
4.861
11,168,910
-0.14(-2.81%)
Mar 24, 2010
5.151
5.170
4.992
5.001
11,585,742
-0.27(-5.16%)
Mar 23, 2010
5.067
5.339
4.990
5.273
11,978,513
+0.19(+3.69%)
Mar 22, 2010
4.973
5.142
4.898
5.086
10,865,600
-0.07(-1.27%)
Mar 19, 2010
5.339
5.377
5.105
5.151
17,450,260
-0.20(-3.68%)
Mar 18, 2010
5.536
5.588
5.311
5.348
10,768,833
-0.15(-2.73%)
Mar 17, 2010
5.414
5.583
5.395
5.499
11,685,825
+0.09(+1.74%)
Mar 16, 2010
5.283
5.405
5.255
5.405
11,079,234
+0.25(+4.92%)
Mar 15, 2010
5.170
5.180
5.048
5.151
6,603,414
-0.01(-0.18%)
Mar 12, 2010
5.245
5.283
5.114
5.161
7,168,463
-0.06(-1.08%)
Mar 11, 2010
5.095
5.245
4.973
5.217
8,973,590
+0.06(+1.09%)
Mar 10, 2010
5.302
5.348
5.086
5.161
10,222,458
-0.06(-1.08%)
Mar 09, 2010
5.151
5.330
5.123
5.217
8,322,069
-0.07(-1.24%)
Mar 08, 2010
5.302
5.395
5.227
5.283
7,192,530
-0.02(-0.35%)
Mar 05, 2010
5.198
5.339
5.198
5.302
8,298,296
+0.16(+3.10%)
Mar 04, 2010
5.161
5.217
5.011
5.142
8,102,013
-0.08(-1.44%)
Mar 03, 2010
5.283
5.377
5.208
5.217
11,796,706
+0.04(+0.72%)
Mar 02, 2010
5.067
5.283
5.020
5.180
12,974,614
+0.18(+3.56%)
Mar 01, 2010
4.917
5.011
4.804
5.001
9,700,349
+0.12(+2.50%)
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%)
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
.