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
)
5.480
-0.360 (-6.16%)
Streaming Delayed Price
Updated: 1:02 PM EDT, Jun 4, 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 30, 2010
4.635
4.654
4.513
4.635
4,564,159
+0.08(+1.86%)
Jul 29, 2010
4.598
4.664
4.532
4.551
5,642,951
+0.00(+0.00%)
Jul 28, 2010
4.551
4.645
4.344
4.551
13,898
+0.12(+2.75%)
Jul 27, 2010
4.617
4.617
4.403
4.429
16,305
-0.20(-4.26%)
Jul 26, 2010
4.664
4.682
4.579
4.626
4,990,859
-0.02(-0.40%)
Jul 23, 2010
4.635
4.673
4.523
4.645
7,693,219
+0.10(+2.27%)
Jul 22, 2010
4.476
4.617
4.476
4.542
5,950,786
+0.13(+2.98%)
Jul 21, 2010
4.579
4.645
4.373
4.410
5,322,666
-0.11(-2.49%)
Jul 20, 2010
4.316
4.542
4.307
4.523
4,262
+0.17(+3.88%)
Jul 19, 2010
4.344
4.410
4.241
4.354
5,836,423
-0.06(-1.28%)
Jul 16, 2010
4.410
4.532
4.241
4.410
6,167,201
-0.20(-4.28%)
Jul 15, 2010
4.673
4.682
4.523
4.607
4,849,906
-0.01(-0.20%)
Jul 14, 2010
4.635
4.739
4.579
4.617
4,262
-0.05(-1.01%)
Jul 13, 2010
4.664
4.785
4.654
4.664
22,340
+0.02(+0.40%)
Jul 12, 2010
4.729
4.776
4.607
4.645
4,749,081
-0.11(-2.37%)
Jul 09, 2010
4.757
4.795
4.664
4.757
5,498,885
+0.13(+2.84%)
Jul 08, 2010
4.626
4.720
4.504
4.626
9,986
-0.05(-1.00%)
Jul 07, 2010
4.532
4.692
4.504
4.673
5,328
+0.15(+3.32%)
Jul 06, 2010
4.523
4.701
4.476
4.523
11,689
-0.09(-2.03%)
Jul 02, 2010
4.617
4.785
4.579
4.617
6,543,294
-0.08(-1.80%)
Jul 01, 2010
4.861
5.001
4.579
4.701
15,765,098
-0.20(-4.02%)
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%)
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
.