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
)
5.490
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2020
4.921
5.069
4.882
4.980
7,264,251
+0.01(+0.20%)
Sep 29, 2020
4.961
5.029
4.853
4.971
6,734,280
+0.11(+2.22%)
Sep 28, 2020
4.951
4.990
4.804
4.863
6,973,219
+0.04(+0.81%)
Sep 25, 2020
4.794
4.871
4.618
4.823
6,468,025
-0.05(-1.01%)
Sep 24, 2020
4.559
4.951
4.510
4.872
8,325,054
+0.25(+5.30%)
Sep 23, 2020
5.039
5.137
4.618
4.627
14,980,404
-0.53(-10.27%)
Sep 22, 2020
5.176
5.245
5.059
5.157
8,484,573
+0.02(+0.38%)
Sep 21, 2020
5.372
5.608
5.108
5.137
13,714,601
-0.43(-7.75%)
Sep 18, 2020
5.716
5.814
5.559
5.569
15,819,637
-0.09(-1.56%)
Sep 17, 2020
5.451
5.676
5.353
5.657
7,106,717
-0.01(-0.17%)
Sep 16, 2020
5.755
5.765
5.569
5.667
8,041,377
-0.02(-0.34%)
Sep 15, 2020
5.755
5.794
5.578
5.686
7,521,578
+0.09(+1.58%)
Sep 14, 2020
5.461
5.676
5.431
5.598
9,671,401
+0.25(+4.77%)
Sep 11, 2020
5.569
5.598
5.333
5.343
6,678,047
-0.17(-3.03%)
Sep 10, 2020
5.686
5.804
5.480
5.510
8,480,086
-0.10(-1.75%)
Sep 09, 2020
5.451
5.618
5.363
5.608
8,413,663
+0.26(+4.95%)
Sep 08, 2020
5.304
5.510
5.176
5.343
9,727,736
-0.13(-2.33%)
Sep 04, 2020
5.559
5.637
5.108
5.471
13,452,179
-0.17(-2.96%)
Sep 03, 2020
5.637
5.725
5.392
5.637
9,705,587
-0.11(-1.88%)
Sep 02, 2020
5.725
5.750
5.471
5.745
7,343,262
-0.11(-1.84%)
Sep 01, 2020
6.078
6.118
5.755
5.853
9,447,931
-0.05(-0.83%)
Aug 31, 2020
5.892
6.020
5.794
5.902
8,861,762
+0.12(+2.03%)
Aug 28, 2020
5.765
5.882
5.642
5.784
7,779,052
+0.20(+3.51%)
Aug 27, 2020
5.745
5.784
5.412
5.588
10,139,947
-0.07(-1.21%)
Aug 26, 2020
5.265
5.725
5.235
5.657
11,201,248
+0.33(+6.26%)
Aug 25, 2020
5.549
5.588
5.118
5.323
13,404,542
-0.25(-4.57%)
Aug 24, 2020
5.794
5.804
5.539
5.578
8,298,074
-0.12(-2.07%)
Aug 21, 2020
5.735
5.833
5.608
5.696
8,256,522
-0.21(-3.49%)
Aug 20, 2020
5.745
5.961
5.686
5.902
7,838,357
+0.13(+2.21%)
Aug 19, 2020
5.961
6.029
5.745
5.774
10,516,537
-0.27(-4.54%)
Aug 18, 2020
6.363
6.372
5.921
6.049
10,923,272
-0.19(-3.10%)
Aug 17, 2020
6.174
6.380
6.096
6.243
12,871,476
+0.32(+5.46%)
Aug 14, 2020
5.900
6.017
5.723
5.919
9,780,898
-0.07(-1.15%)
Aug 13, 2020
5.645
6.047
5.537
5.988
16,518,000
+0.46(+8.33%)
Aug 12, 2020
5.635
5.782
5.498
5.527
11,362,436
+0.01(+0.18%)
Aug 11, 2020
5.664
5.841
5.449
5.517
18,750,052
-0.59(-9.63%)
Aug 10, 2020
6.037
6.419
6.037
6.105
12,640,718
+0.11(+1.80%)
Aug 07, 2020
6.399
6.419
5.713
5.998
18,473,522
-0.52(-7.97%)
Aug 06, 2020
6.350
6.654
6.164
6.517
20,390,964
+0.23(+3.58%)
Aug 05, 2020
6.164
6.517
6.115
6.292
19,793,472
+0.36(+6.12%)
Aug 04, 2020
5.468
5.968
5.410
5.929
16,834,890
+0.45(+8.23%)
Aug 03, 2020
5.439
5.508
5.204
5.478
11,831,600
+0.07(+1.27%)
Jul 31, 2020
5.361
5.419
5.214
5.410
11,491,627
+0.17(+3.18%)
Jul 30, 2020
5.106
5.341
5.086
5.243
13,334,644
-0.17(-3.08%)
Jul 29, 2020
5.390
5.517
5.184
5.410
12,990,061
+0.06(+1.10%)
Jul 28, 2020
5.312
5.527
5.223
5.351
12,098,288
-0.05(-0.91%)
Jul 27, 2020
5.390
5.566
5.233
5.400
17,536,110
+0.30(+5.96%)
Jul 24, 2020
5.047
5.243
4.969
5.096
13,891,341
+0.07(+1.36%)
Jul 23, 2020
5.076
5.233
4.861
5.027
22,188,530
-0.20(-3.75%)
Jul 22, 2020
4.920
5.351
4.802
5.223
23,350,194
+0.34(+7.03%)
Jul 21, 2020
5.018
5.155
4.802
4.880
19,515,938
+0.14(+2.89%)
Jul 20, 2020
4.577
4.782
4.488
4.743
15,059,179
+0.26(+5.91%)
Jul 17, 2020
4.312
4.523
4.253
4.479
14,842,369
+0.32(+7.78%)
Jul 16, 2020
4.263
4.322
4.057
4.155
8,644,336
-0.18(-4.07%)
Jul 15, 2020
4.155
4.341
3.979
4.332
13,126,072
+0.19(+4.49%)
Jul 14, 2020
3.734
4.145
3.695
4.145
12,716,610
+0.39(+10.44%)
Jul 13, 2020
4.145
4.145
3.744
3.753
16,091,218
-0.19(-4.73%)
Jul 10, 2020
3.753
3.949
3.753
3.940
15,237,577
+0.23(+6.07%)
Jul 09, 2020
3.636
3.881
3.557
3.714
17,969,260
+0.19(+5.28%)
Jul 08, 2020
3.440
3.557
3.371
3.528
14,565,963
+0.21(+6.19%)
Jul 07, 2020
3.126
3.381
3.126
3.322
11,004,895
+0.12(+3.67%)
Jul 06, 2020
3.254
3.283
3.126
3.205
7,835,638
+0.08(+2.51%)
Jul 02, 2020
3.087
3.254
3.087
3.126
8,215,987
-0.03(-0.93%)
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
.