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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Jun 30, 2010
4.898
5.198
4.889
4.898
25,332
-0.15(-2.97%)
Jun 29, 2010
5.180
5.208
5.020
5.048
532
-0.38(-6.92%)
Jun 25, 2010
5.424
5.442
5.227
5.424
9,152,828
+0.27(+5.28%)
Jun 24, 2010
5.151
5.348
5.133
5.151
7,445,184
-0.11(-2.14%)
Jun 23, 2010
5.180
5.273
5.067
5.264
7,504,118
+0.08(+1.63%)
Jun 22, 2010
5.180
5.386
5.180
5.180
6,462
-0.10(-1.95%)
Jun 21, 2010
5.592
5.621
5.245
5.283
9,036,834
-0.24(-4.41%)
Jun 18, 2010
5.527
5.592
5.330
5.527
13,945,523
+0.31(+5.94%)
Jun 17, 2010
5.217
5.273
5.142
5.217
1,680
+0.11(+2.21%)
Jun 16, 2010
5.095
5.170
5.048
5.105
7,563,212
-0.01(-0.18%)
Jun 15, 2010
5.114
5.114
4.954
5.114
11,233
+0.19(+3.81%)
Jun 14, 2010
5.048
5.076
4.907
4.926
5,512,367
-0.06(-1.13%)
Jun 11, 2010
4.973
4.992
4.879
4.983
5,751,057
+0.04(+0.76%)
Jun 10, 2010
4.945
4.992
4.861
4.945
16,184
+0.05(+0.96%)
Jun 09, 2010
4.992
5.067
4.842
4.898
9,786,876
-0.08(-1.69%)
Jun 08, 2010
4.851
5.058
4.842
4.983
692
+0.20(+4.12%)
Jun 07, 2010
4.739
4.926
4.654
4.785
10,359,506
+0.08(+1.59%)
Jun 04, 2010
4.710
4.926
4.692
4.710
13,580,927
-0.27(-5.46%)
Jun 03, 2010
4.983
5.123
4.861
4.983
2,288
-0.11(-2.21%)
Jun 02, 2010
5.095
5.105
4.870
5.095
10,091,607
+0.18(+3.63%)
Jun 01, 2010
4.917
5.208
4.917
4.917
9,111
-0.13(-2.60%)
May 28, 2010
5.048
5.170
5.020
5.048
7,372,145
-0.11(-2.18%)
May 27, 2010
5.039
5.161
5.039
5.161
7,880,320
+0.22(+4.36%)
May 26, 2010
4.945
5.198
4.917
4.945
10,756
-0.04(-0.75%)
May 25, 2010
4.701
4.992
4.607
4.983
839
+0.14(+2.91%)
May 24, 2010
5.048
5.124
4.842
4.842
9,762,285
-0.08(-1.71%)
May 21, 2010
4.635
5.001
4.560
4.926
16,145,112
+0.13(+2.74%)
May 20, 2010
4.790
4.945
4.785
4.795
30,522
-0.43(-8.26%)
May 19, 2010
5.424
5.499
5.048
5.227
18,996,188
-0.31(-5.59%)
May 18, 2010
5.536
5.649
5.461
5.536
9,378,609
-0.05(-0.84%)
May 17, 2010
5.761
5.818
5.517
5.583
12,107,050
-0.23(-3.88%)
May 14, 2010
5.808
6.033
5.564
5.808
16,428,658
-0.07(-1.12%)
May 13, 2010
5.954
6.071
5.818
5.874
12,084,201
-0.07(-1.11%)
May 12, 2010
5.968
6.071
5.883
5.940
18,280,096
+0.13(+2.26%)
May 11, 2010
5.818
5.874
5.771
5.808
25,788
+0.34(+6.17%)
May 10, 2010
5.424
5.489
5.386
5.470
12,548,191
+0.25(+4.86%)
May 07, 2010
5.311
5.405
5.095
5.217
17,358,020
-0.09(-1.77%)
May 06, 2010
5.330
5.386
4.992
5.311
1,811
+0.24(+4.81%)
May 05, 2010
5.142
5.348
5.029
5.067
15,959,984
-0.20(-3.74%)
May 04, 2010
5.489
5.517
5.208
5.264
4,262
-0.29(-5.24%)
May 03, 2010
5.686
5.724
5.470
5.555
10,248,829
-0.05(-0.84%)
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%)
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
.