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
)
6.180
-0.050 (-0.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 30, 2003
3.823
3.889
3.757
3.889
892,985
+0.02(+0.49%)
May 29, 2003
3.757
3.964
3.757
3.870
908,209
+0.09(+2.49%)
May 28, 2003
3.832
3.898
3.757
3.776
1,200,335
-0.26(-6.51%)
May 27, 2003
4.039
4.086
3.842
4.039
1,261,336
+0.07(+1.65%)
May 23, 2003
3.983
4.030
3.955
3.973
707,106
+0.02(+0.48%)
May 22, 2003
3.992
4.011
3.889
3.955
962,716
-0.07(-1.64%)
May 21, 2003
3.936
4.048
3.917
4.020
1,022,228
+0.00(+0.00%)
May 20, 2003
4.039
4.039
3.908
4.020
1,721,243
+0.08(+1.90%)
May 19, 2003
3.757
3.945
3.748
3.945
1,237,383
+0.26(+7.14%)
May 16, 2003
3.823
3.898
3.682
3.682
1,011,049
-0.12(-3.21%)
May 15, 2003
3.842
3.908
3.785
3.804
1,020,205
+0.00(+0.00%)
May 14, 2003
3.776
3.870
3.776
3.804
820,699
+0.04(+1.00%)
May 13, 2003
3.908
3.917
3.767
3.767
614,593
-0.11(-2.91%)
May 12, 2003
3.898
3.992
3.823
3.879
901,396
+0.03(+0.73%)
May 09, 2003
3.692
3.851
3.654
3.851
635,246
+0.08(+2.24%)
May 08, 2003
3.804
3.898
3.757
3.767
982,944
+0.06(+1.52%)
May 07, 2003
3.992
3.992
3.692
3.710
1,257,397
-0.26(-6.62%)
May 06, 2003
3.917
3.973
3.804
3.973
1,165,310
+0.08(+1.93%)
May 05, 2003
3.785
3.908
3.663
3.898
934,398
+0.10(+2.72%)
May 02, 2003
3.720
3.795
3.541
3.795
944,405
+0.13(+3.59%)
May 01, 2003
3.513
3.701
3.513
3.663
1,389,621
+0.15(+4.28%)
Apr 30, 2003
3.382
3.598
3.382
3.513
1,005,513
+0.17(+5.06%)
Apr 29, 2003
3.259
3.353
3.175
3.344
762,785
+0.03(+0.85%)
Apr 28, 2003
3.429
3.429
3.203
3.316
969,104
-0.05(-1.40%)
Apr 25, 2003
3.288
3.504
3.288
3.363
726,375
-0.02(-0.56%)
Apr 24, 2003
3.438
3.551
3.288
3.382
924,817
-0.08(-2.44%)
Apr 23, 2003
3.344
3.466
3.344
3.466
750,329
+0.05(+1.37%)
Apr 22, 2003
3.485
3.504
3.363
3.419
721,052
-0.04(-1.09%)
Apr 21, 2003
3.419
3.485
3.335
3.457
815,376
+0.04(+1.10%)
Apr 17, 2003
3.475
3.513
3.288
3.419
1,288,377
+0.02(+0.55%)
Apr 16, 2003
3.241
3.400
3.156
3.400
1,169,249
+0.17(+5.23%)
Apr 15, 2003
3.194
3.278
3.100
3.231
729,037
+0.04(+1.18%)
Apr 14, 2003
3.184
3.194
3.109
3.194
621,300
+0.06(+1.80%)
Apr 11, 2003
3.072
3.147
2.996
3.137
454,157
+0.06(+1.83%)
Apr 10, 2003
3.147
3.175
3.072
3.081
770,982
-0.07(-2.09%)
Apr 09, 2003
2.921
3.147
2.865
3.147
1,402,715
+0.23(+7.72%)
Apr 08, 2003
2.949
2.987
2.902
2.921
416,896
+0.01(+0.32%)
Apr 07, 2003
2.818
2.912
2.724
2.912
1,395,157
+0.02(+0.65%)
Apr 04, 2003
2.893
2.949
2.884
2.893
598,624
+0.02(+0.65%)
Apr 03, 2003
2.846
2.921
2.827
2.874
757,568
-0.04(-1.29%)
Apr 02, 2003
2.959
2.968
2.865
2.912
806,327
-0.13(-4.32%)
Apr 01, 2003
3.006
3.043
2.949
3.043
1,180,853
-0.05(-1.52%)
Mar 31, 2003
3.222
3.231
2.959
3.090
2,259,505
-0.01(-0.30%)
Mar 28, 2003
2.837
3.100
2.837
3.100
1,906,803
+0.28(+10.00%)
Mar 27, 2003
2.846
2.865
2.780
2.818
698,483
-0.03(-0.99%)
Mar 26, 2003
2.865
2.893
2.780
2.846
403,589
+0.00(+0.00%)
Mar 25, 2003
2.790
2.856
2.715
2.846
688,263
+0.08(+2.71%)
Mar 24, 2003
2.771
2.874
2.724
2.771
1,478,408
+0.08(+3.15%)
Mar 21, 2003
2.724
2.762
2.593
2.686
1,583,591
-0.08(-3.05%)
Mar 20, 2003
2.865
3.006
2.677
2.771
814,098
-0.16(-5.45%)
Mar 19, 2003
2.912
2.978
2.856
2.931
972,191
+0.01(+0.32%)
Mar 18, 2003
2.996
2.996
2.856
2.921
1,194,373
+0.08(+2.64%)
Mar 17, 2003
3.034
3.043
2.762
2.846
1,543,775
-0.03(-0.98%)
Mar 14, 2003
2.799
2.902
2.790
2.874
1,640,866
+0.08(+2.68%)
Mar 13, 2003
2.489
2.818
2.423
2.799
2,160,497
+0.16(+6.05%)
Mar 12, 2003
2.630
2.771
2.536
2.639
2,785,736
-0.08(-3.10%)
Mar 11, 2003
2.818
2.837
2.583
2.724
3,815,735
-0.09(-3.33%)
Mar 10, 2003
3.306
3.335
2.790
2.818
5,552,309
-0.49(-14.77%)
Mar 07, 2003
3.475
3.494
3.231
3.306
1,415,810
-0.18(-5.12%)
Mar 06, 2003
3.522
3.541
3.363
3.485
1,009,559
-0.04(-1.07%)
Mar 05, 2003
3.692
3.692
3.513
3.522
719,988
-0.08(-2.09%)
Mar 04, 2003
3.588
3.701
3.569
3.598
1,072,796
+0.10(+2.96%)
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
.