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
)
6.230
+0.130 (+2.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
May 24, 2011
7.609
7.787
7.552
7.684
9,205,002
+0.19(+2.51%)
May 23, 2011
7.486
7.637
7.411
7.496
7,303,050
-0.05(-0.62%)
May 20, 2011
7.543
7.665
7.411
7.543
14,201,393
-0.02(-0.25%)
May 19, 2011
7.684
7.693
7.515
7.562
10,415,616
-0.08(-1.11%)
May 18, 2011
7.693
7.787
7.599
7.646
10,990,045
+0.06(+0.74%)
May 17, 2011
7.496
7.609
7.345
7.590
12,276,194
+0.07(+0.87%)
May 16, 2011
7.562
7.843
7.477
7.524
9,842,569
-0.11(-1.48%)
May 13, 2011
7.712
7.825
7.449
7.637
10,343,057
-0.01(-0.12%)
May 12, 2011
7.543
7.834
7.402
7.646
16,653,313
-0.09(-1.21%)
May 11, 2011
7.984
8.012
7.571
7.740
11,727,430
-0.34(-4.19%)
May 10, 2011
8.153
8.285
8.059
8.078
11,987,176
-0.05(-0.58%)
May 09, 2011
7.937
8.125
7.731
8.125
12,040,505
+0.53(+6.92%)
May 06, 2011
7.693
7.890
7.515
7.599
12,591,181
+0.10(+1.38%)
May 05, 2011
7.712
7.778
7.374
7.496
18,635,294
-0.31(-3.97%)
May 04, 2011
7.834
7.994
7.571
7.806
17,247,424
-0.10(-1.31%)
May 03, 2011
8.266
8.313
7.674
7.909
22,612,760
-0.42(-5.07%)
May 02, 2011
8.407
8.416
8.285
8.332
12,001,027
-0.51(-5.74%)
Apr 29, 2011
8.736
8.886
8.679
8.839
9,978,748
+0.08(+0.97%)
Apr 28, 2011
8.942
9.036
8.670
8.754
11,481,691
-0.16(-1.79%)
Apr 27, 2011
8.623
8.947
8.360
8.914
14,042,439
+0.34(+3.94%)
Apr 26, 2011
8.604
8.642
8.426
8.576
11,901,210
-0.14(-1.62%)
Apr 25, 2011
8.971
9.017
8.698
8.717
11,082,814
-0.17(-1.90%)
Apr 21, 2011
8.801
8.895
8.689
8.886
8,871,699
+0.23(+2.60%)
Apr 20, 2011
8.632
8.764
8.548
8.661
9,594,561
+0.20(+2.33%)
Apr 19, 2011
8.388
8.482
8.210
8.463
10,333,233
+0.14(+1.69%)
Apr 18, 2011
8.529
8.736
8.181
8.322
20,340,442
-0.70(-7.80%)
Apr 15, 2011
9.064
9.102
8.895
9.027
12,917,760
+0.08(+0.84%)
Apr 14, 2011
8.670
9.017
8.632
8.952
13,021,370
+0.32(+3.70%)
Apr 13, 2011
8.614
8.726
8.454
8.632
9,946,419
+0.04(+0.44%)
Apr 12, 2011
8.585
8.707
8.351
8.595
11,653,086
+0.02(+0.22%)
Apr 11, 2011
9.215
9.280
8.454
8.576
13,767,816
-0.59(-6.45%)
Apr 08, 2011
9.205
9.346
9.074
9.168
12,437,571
+0.20(+2.20%)
Apr 07, 2011
8.914
9.140
8.830
8.971
8,762,835
+0.04(+0.42%)
Apr 06, 2011
9.074
9.187
8.839
8.933
12,038,087
-0.02(-0.21%)
Apr 05, 2011
8.520
8.971
8.491
8.952
10,325,594
+0.38(+4.38%)
Apr 04, 2011
8.614
8.717
8.529
8.576
6,499,638
+0.12(+1.44%)
Apr 01, 2011
8.398
8.557
8.351
8.454
6,686,652
-0.08(-0.88%)
Mar 31, 2011
8.651
8.707
8.510
8.529
7,192,772
+0.03(+0.33%)
Mar 30, 2011
8.501
8.501
8.501
8.501
10,188,991
+0.17(+2.03%)
Mar 29, 2011
8.200
8.501
8.135
8.332
6,575,796
+0.06(+0.68%)
Mar 28, 2011
8.247
8.520
8.219
8.275
7,077,747
-0.16(-1.89%)
Mar 25, 2011
8.623
8.726
8.360
8.435
10,573,429
-0.13(-1.54%)
Mar 24, 2011
8.839
8.952
8.548
8.567
18,278,714
-0.13(-1.51%)
Mar 23, 2011
8.266
8.783
8.181
8.698
15,851,016
+0.52(+6.31%)
Mar 22, 2011
8.172
8.304
8.003
8.181
8,330,718
+0.01(+0.11%)
Mar 21, 2011
8.116
8.181
8.078
8.172
9,143,766
+0.34(+4.32%)
Mar 18, 2011
7.749
7.956
7.552
7.834
22,871,888
+0.24(+3.22%)
Mar 17, 2011
7.749
7.900
7.590
7.590
13,691,843
-0.07(-0.86%)
Mar 16, 2011
8.088
8.097
7.543
7.655
18,711,112
-0.34(-4.23%)
Mar 15, 2011
7.768
8.078
7.759
7.994
17,832,716
-0.06(-0.70%)
Mar 14, 2011
8.398
8.398
7.890
8.050
14,543,570
-0.40(-4.78%)
Mar 11, 2011
8.022
8.632
7.909
8.454
10,858,073
+0.24(+2.97%)
Mar 10, 2011
8.454
8.454
8.125
8.210
15,106,917
-0.44(-5.10%)
Mar 09, 2011
8.905
8.999
8.595
8.651
9,458,782
-0.26(-2.95%)
Mar 08, 2011
8.886
8.999
8.473
8.914
13,572,769
-0.04(-0.42%)
Mar 07, 2011
9.637
9.694
8.848
8.952
18,291,420
-0.55(-5.83%)
Mar 04, 2011
9.421
9.675
9.403
9.506
11,739,151
+0.16(+1.71%)
Mar 03, 2011
9.421
9.468
9.187
9.346
13,451,822
-0.27(-2.83%)
Mar 02, 2011
9.731
9.788
9.459
9.619
11,137,729
-0.04(-0.39%)
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
.