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 29, 2011
8.729
8.880
8.673
8.833
9,985,927
+0.08(+0.97%)
Apr 28, 2011
8.936
9.030
8.664
8.748
11,489,950
-0.16(-1.79%)
Apr 27, 2011
8.617
8.941
8.354
8.908
14,052,540
+0.34(+3.94%)
Apr 26, 2011
8.598
8.636
8.420
8.570
11,909,771
-0.14(-1.62%)
Apr 25, 2011
8.964
9.011
8.692
8.711
11,090,787
-0.17(-1.90%)
Apr 21, 2011
8.795
8.889
8.682
8.880
8,878,080
+0.23(+2.60%)
Apr 20, 2011
8.626
8.758
8.542
8.654
9,601,463
+0.20(+2.33%)
Apr 19, 2011
8.382
8.476
8.204
8.457
10,340,666
+0.14(+1.69%)
Apr 18, 2011
8.523
8.729
8.176
8.316
20,355,074
-0.70(-7.80%)
Apr 15, 2011
9.058
9.095
8.889
9.020
12,927,053
+0.08(+0.84%)
Apr 14, 2011
8.664
9.011
8.626
8.945
13,030,737
+0.32(+3.70%)
Apr 13, 2011
8.607
8.720
8.448
8.626
9,953,574
+0.04(+0.44%)
Apr 12, 2011
8.579
8.701
8.345
8.589
11,661,468
+0.02(+0.22%)
Apr 11, 2011
9.208
9.274
8.448
8.570
13,777,720
-0.59(-6.45%)
Apr 08, 2011
9.199
9.340
9.067
9.161
12,446,518
+0.20(+2.20%)
Apr 07, 2011
8.908
9.133
8.823
8.964
8,769,138
+0.04(+0.42%)
Apr 06, 2011
9.067
9.180
8.833
8.927
12,046,747
-0.02(-0.21%)
Apr 05, 2011
8.514
8.964
8.485
8.945
10,333,021
+0.38(+4.38%)
Apr 04, 2011
8.607
8.711
8.523
8.570
6,504,313
+0.12(+1.44%)
Apr 01, 2011
8.391
8.551
8.345
8.448
6,691,462
-0.08(-0.88%)
Mar 31, 2011
8.645
8.701
8.504
8.523
7,197,946
+0.03(+0.33%)
Mar 30, 2011
8.495
8.495
8.495
8.495
10,196,320
+0.17(+2.03%)
Mar 29, 2011
8.194
8.495
8.129
8.326
6,580,526
+0.06(+0.68%)
Mar 28, 2011
8.241
8.514
8.213
8.269
7,082,838
-0.16(-1.89%)
Mar 25, 2011
8.617
8.720
8.354
8.429
10,581,035
-0.13(-1.54%)
Mar 24, 2011
8.833
8.945
8.542
8.560
18,291,862
-0.13(-1.51%)
Mar 23, 2011
8.260
8.776
8.176
8.692
15,862,418
+0.52(+6.31%)
Mar 22, 2011
8.166
8.298
7.997
8.176
8,336,711
+0.01(+0.11%)
Mar 21, 2011
8.110
8.176
8.072
8.166
9,150,344
+0.34(+4.32%)
Mar 18, 2011
7.744
7.950
7.547
7.828
22,888,340
+0.24(+3.22%)
Mar 17, 2011
7.744
7.894
7.584
7.584
13,701,692
-0.07(-0.86%)
Mar 16, 2011
8.082
8.091
7.537
7.650
18,724,570
-0.34(-4.23%)
Mar 15, 2011
7.763
8.072
7.753
7.988
17,845,544
-0.06(-0.70%)
Mar 14, 2011
8.391
8.391
7.885
8.044
14,554,032
-0.40(-4.78%)
Mar 11, 2011
8.016
8.626
7.903
8.448
10,865,884
+0.24(+2.97%)
Mar 10, 2011
8.448
8.448
8.119
8.204
15,117,784
-0.44(-5.10%)
Mar 09, 2011
8.898
8.992
8.589
8.645
9,465,586
-0.26(-2.95%)
Mar 08, 2011
8.880
8.992
8.467
8.908
13,582,532
-0.04(-0.42%)
Mar 07, 2011
9.630
9.687
8.842
8.945
18,304,578
-0.55(-5.83%)
Mar 04, 2011
9.415
9.668
9.396
9.499
11,747,596
+0.16(+1.71%)
Mar 03, 2011
9.415
9.462
9.180
9.340
13,461,498
-0.27(-2.83%)
Mar 02, 2011
9.724
9.781
9.452
9.612
11,145,741
-0.04(-0.39%)
Mar 01, 2011
9.706
9.865
9.546
9.649
17,133,372
+0.12(+1.28%)
Feb 28, 2011
10.33
10.40
9.142
9.527
28,194,586
-0.60(-5.93%)
Feb 25, 2011
9.546
10.16
9.546
10.13
13,078,600
+0.66(+6.94%)
Feb 24, 2011
9.931
9.931
9.424
9.471
12,851,851
-0.43(-4.36%)
Feb 23, 2011
9.771
10.10
9.715
9.903
12,815,326
+0.14(+1.44%)
Feb 22, 2011
10.36
10.40
9.724
9.762
16,930,826
-0.17(-1.70%)
Feb 18, 2011
9.743
10.10
9.687
9.931
18,772,750
+0.29(+3.02%)
Feb 17, 2011
9.499
9.668
9.368
9.640
10,193,712
+0.26(+2.80%)
Feb 16, 2011
9.433
9.480
9.114
9.377
13,587,186
-0.15(-1.58%)
Feb 15, 2011
9.462
9.612
9.415
9.527
11,309,083
+0.30(+3.26%)
Feb 14, 2011
9.039
9.321
9.039
9.227
8,575,907
+0.27(+3.04%)
Feb 11, 2011
9.067
9.161
8.842
8.955
8,440,695
-0.03(-0.31%)
Feb 10, 2011
8.701
9.030
8.542
8.983
10,518,736
+0.11(+1.27%)
Feb 09, 2011
9.246
9.311
8.833
8.870
12,354,609
-0.35(-3.77%)
Feb 08, 2011
9.255
9.330
9.142
9.217
10,053,589
+0.16(+1.76%)
Feb 07, 2011
9.189
9.351
9.039
9.058
10,648,108
-0.02(-0.21%)
Feb 04, 2011
9.311
9.433
9.020
9.077
14,336,542
-0.16(-1.73%)
Feb 03, 2011
8.729
9.293
8.532
9.236
14,213,788
+0.58(+6.72%)
Feb 02, 2011
8.786
8.814
8.542
8.654
8,724,839
-0.12(-1.39%)
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
.