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 (%)
Jul 31, 2020
5.357
5.415
5.210
5.406
11,499,894
+0.17(+3.18%)
Jul 30, 2020
5.102
5.337
5.082
5.239
13,344,238
-0.17(-3.08%)
Jul 29, 2020
5.386
5.513
5.180
5.406
12,999,406
+0.06(+1.10%)
Jul 28, 2020
5.308
5.523
5.220
5.347
12,106,992
-0.05(-0.91%)
Jul 27, 2020
5.386
5.562
5.229
5.396
17,548,726
+0.30(+5.96%)
Jul 24, 2020
5.043
5.239
4.965
5.092
13,901,335
+0.07(+1.36%)
Jul 23, 2020
5.073
5.229
4.857
5.024
22,204,494
-0.20(-3.75%)
Jul 22, 2020
4.916
5.347
4.799
5.220
23,366,992
+0.34(+7.03%)
Jul 21, 2020
5.014
5.151
4.799
4.877
19,529,980
+0.14(+2.89%)
Jul 20, 2020
4.573
4.779
4.485
4.740
15,070,013
+0.26(+5.91%)
Jul 17, 2020
4.309
4.519
4.250
4.475
14,853,047
+0.32(+7.78%)
Jul 16, 2020
4.260
4.319
4.054
4.152
8,650,555
-0.18(-4.07%)
Jul 15, 2020
4.152
4.338
3.976
4.328
13,135,515
+0.19(+4.49%)
Jul 14, 2020
3.731
4.142
3.692
4.142
12,725,758
+0.39(+10.44%)
Jul 13, 2020
4.142
4.142
3.741
3.751
16,102,795
-0.19(-4.73%)
Jul 10, 2020
3.751
3.947
3.751
3.937
15,248,539
+0.23(+6.07%)
Jul 09, 2020
3.633
3.878
3.555
3.712
17,982,188
+0.19(+5.28%)
Jul 08, 2020
3.437
3.555
3.369
3.525
14,576,442
+0.21(+6.19%)
Jul 07, 2020
3.124
3.379
3.124
3.320
11,012,812
+0.12(+3.67%)
Jul 06, 2020
3.251
3.281
3.124
3.202
7,841,275
+0.08(+2.51%)
Jul 02, 2020
3.085
3.251
3.085
3.124
8,221,898
-0.03(-0.93%)
Jul 01, 2020
3.222
3.222
3.046
3.153
8,915,450
-0.05(-1.53%)
Jun 30, 2020
2.987
3.212
2.957
3.202
12,067,355
+0.20(+6.51%)
Jun 29, 2020
2.957
3.006
2.889
3.006
6,813,923
+0.11(+3.72%)
Jun 26, 2020
2.908
2.938
2.811
2.899
8,943,852
-0.02(-0.67%)
Jun 25, 2020
2.928
2.928
2.820
2.918
6,386,181
+0.05(+1.71%)
Jun 24, 2020
2.977
2.977
2.791
2.869
10,019,253
-0.14(-4.56%)
Jun 23, 2020
3.055
3.095
2.948
3.006
7,606,692
+0.04(+1.32%)
Jun 22, 2020
2.938
3.095
2.908
2.967
11,248,490
+0.18(+6.32%)
Jun 19, 2020
2.801
2.899
2.732
2.791
16,049,938
+0.09(+3.26%)
Jun 18, 2020
2.830
2.869
2.673
2.703
9,848,105
-0.17(-5.80%)
Jun 17, 2020
2.997
2.997
2.840
2.869
7,558,780
-0.13(-4.25%)
Jun 16, 2020
3.114
3.124
2.948
2.997
5,516,469
-0.07(-2.24%)
Jun 15, 2020
2.889
3.065
2.732
3.065
8,072,875
+0.03(+0.97%)
Jun 12, 2020
3.095
3.124
2.967
3.036
6,805,051
+0.04(+1.31%)
Jun 11, 2020
3.349
3.359
2.948
2.997
12,202,945
-0.37(-11.05%)
Jun 10, 2020
3.192
3.398
3.134
3.369
13,028,712
+0.27(+8.86%)
Jun 09, 2020
3.183
3.241
3.085
3.095
7,839,992
-0.15(-4.53%)
Jun 08, 2020
3.134
3.266
3.046
3.241
6,947,922
+0.13(+4.09%)
Jun 05, 2020
3.085
3.124
2.997
3.114
10,205,381
-0.10(-3.05%)
Jun 04, 2020
3.241
3.290
3.144
3.212
7,937,854
+0.01(+0.31%)
Jun 03, 2020
3.134
3.271
3.095
3.202
7,665,236
-0.02(-0.61%)
Jun 02, 2020
3.525
3.574
3.222
3.222
11,929,217
-0.29(-8.36%)
Jun 01, 2020
3.330
3.545
3.290
3.516
11,531,558
+0.26(+8.13%)
May 29, 2020
3.212
3.310
3.163
3.251
10,885,366
+0.17(+5.40%)
May 28, 2020
3.310
3.349
3.065
3.085
8,355,495
-0.12(-3.67%)
May 27, 2020
2.977
3.212
2.928
3.202
11,260,100
+0.14(+4.47%)
May 26, 2020
3.281
3.281
3.026
3.065
10,196,694
-0.22(-6.57%)
May 22, 2020
3.418
3.496
3.261
3.281
7,820,585
-0.09(-2.62%)
May 21, 2020
3.359
3.388
3.163
3.369
10,205,299
-0.09(-2.48%)
May 20, 2020
3.288
3.464
3.278
3.454
13,541,189
+0.18(+5.37%)
May 19, 2020
3.141
3.376
3.092
3.278
15,594,195
+0.20(+6.35%)
May 18, 2020
3.083
3.141
2.946
3.083
13,589,265
+0.16(+5.35%)
May 15, 2020
2.681
2.946
2.662
2.926
16,093,301
+0.34(+13.26%)
May 14, 2020
2.495
2.593
2.422
2.583
9,407,137
+0.07(+2.72%)
May 13, 2020
2.515
2.593
2.407
2.515
8,270,273
+0.04(+1.58%)
May 12, 2020
2.593
2.632
2.466
2.476
5,311,243
-0.02(-0.78%)
May 11, 2020
2.593
2.623
2.476
2.495
6,070,946
-0.11(-4.14%)
May 08, 2020
2.544
2.632
2.495
2.603
7,720,161
+0.15(+5.98%)
May 07, 2020
2.446
2.535
2.251
2.456
13,670,080
-0.06(-2.33%)
May 06, 2020
2.544
2.559
2.446
2.515
5,635,750
-0.07(-2.65%)
May 05, 2020
2.642
2.652
2.515
2.583
7,284,790
-0.07(-2.58%)
May 04, 2020
2.623
2.652
2.554
2.652
6,538,006
+0.01(+0.37%)
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
.