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
)
5.240
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2010
5.702
5.758
5.589
5.608
13,639,611
-0.01(-0.17%)
Apr 29, 2010
5.655
5.730
5.542
5.617
14,999,184
-0.08(-1.32%)
Apr 28, 2010
5.533
5.749
5.457
5.692
16,501,898
+0.20(+3.59%)
Apr 27, 2010
5.467
5.598
5.401
5.495
638
-0.04(-0.68%)
Apr 26, 2010
5.561
5.636
5.504
5.533
8,351,297
-0.02(-0.34%)
Apr 23, 2010
5.420
5.556
5.364
5.551
10,142,289
+0.08(+1.37%)
Apr 22, 2010
5.317
5.486
5.213
5.476
8,674,872
+0.09(+1.75%)
Apr 21, 2010
5.364
5.410
5.185
5.382
9,422,105
+0.05(+0.88%)
Apr 20, 2010
5.288
5.401
5.288
5.335
729
+0.11(+2.16%)
Apr 19, 2010
5.232
5.270
5.110
5.223
9,708,454
-0.08(-1.42%)
Apr 16, 2010
5.420
5.457
5.213
5.298
14,773,092
-0.19(-3.42%)
Apr 15, 2010
5.476
5.561
5.457
5.486
7,456,786
-0.01(-0.17%)
Apr 14, 2010
5.495
5.542
5.420
5.495
10,003,518
+0.05(+0.86%)
Apr 13, 2010
5.561
5.561
5.317
5.448
13,712,716
-0.14(-2.52%)
Apr 12, 2010
5.739
5.805
5.551
5.589
10,650,258
-0.16(-2.78%)
Apr 09, 2010
5.739
5.824
5.702
5.749
10,119,673
+0.09(+1.66%)
Apr 08, 2010
5.627
5.716
5.514
5.655
8,540,470
-0.01(-0.17%)
Apr 07, 2010
5.570
5.777
5.561
5.664
15,133,535
+0.12(+2.20%)
Apr 06, 2010
5.486
5.561
5.448
5.542
7,294,760
+0.07(+1.20%)
Apr 05, 2010
5.457
5.561
5.401
5.476
8,794,633
+0.08(+1.57%)
Apr 01, 2010
5.260
5.392
5.392
5.392
10,377,711
+0.25(+4.94%)
Mar 31, 2010
5.157
5.232
5.119
5.138
8,996,769
+0.05(+0.92%)
Mar 30, 2010
5.157
5.185
5.025
5.091
7,918,651
+0.00(+0.00%)
Mar 29, 2010
5.119
5.176
5.063
5.091
10,132,606
+0.08(+1.69%)
Mar 26, 2010
5.007
5.044
4.884
5.007
9,036,983
+0.14(+2.90%)
Mar 25, 2010
5.091
5.147
4.856
4.866
11,157,178
-0.14(-2.81%)
Mar 24, 2010
5.157
5.176
4.997
5.007
11,573,572
-0.27(-5.16%)
Mar 23, 2010
5.072
5.345
4.995
5.279
11,965,930
+0.19(+3.69%)
Mar 22, 2010
4.978
5.147
4.903
5.091
10,854,186
-0.07(-1.27%)
Mar 19, 2010
5.345
5.382
5.110
5.157
17,431,930
-0.20(-3.68%)
Mar 18, 2010
5.542
5.594
5.317
5.354
10,757,521
-0.15(-2.73%)
Mar 17, 2010
5.420
5.589
5.401
5.504
11,673,550
+0.09(+1.74%)
Mar 16, 2010
5.288
5.410
5.260
5.410
11,067,596
+0.25(+4.92%)
Mar 15, 2010
5.176
5.185
5.054
5.157
6,596,478
-0.01(-0.18%)
Mar 12, 2010
5.251
5.288
5.119
5.166
7,160,933
-0.06(-1.08%)
Mar 11, 2010
5.101
5.251
4.978
5.223
8,964,164
+0.06(+1.09%)
Mar 10, 2010
5.307
5.354
5.091
5.166
10,211,720
-0.06(-1.08%)
Mar 09, 2010
5.157
5.335
5.129
5.223
8,313,327
-0.07(-1.24%)
Mar 08, 2010
5.307
5.401
5.232
5.288
7,184,974
-0.02(-0.35%)
Mar 05, 2010
5.204
5.345
5.204
5.307
8,289,579
+0.16(+3.10%)
Mar 04, 2010
5.166
5.223
5.016
5.147
8,093,502
-0.08(-1.44%)
Mar 03, 2010
5.288
5.382
5.213
5.223
11,784,315
+0.04(+0.72%)
Mar 02, 2010
5.072
5.288
5.025
5.185
12,960,985
+0.18(+3.56%)
Mar 01, 2010
4.922
5.016
4.809
5.007
9,690,159
+0.12(+2.50%)
Feb 26, 2010
4.884
4.931
4.791
4.884
9,607,776
+0.02(+0.39%)
Feb 25, 2010
4.584
4.884
4.509
4.866
12,931,624
+0.18(+3.81%)
Feb 24, 2010
4.697
4.781
4.650
4.687
10,925,447
-0.03(-0.60%)
Feb 23, 2010
4.931
4.978
4.621
4.715
16,000,310
-0.26(-5.28%)
Feb 22, 2010
4.997
5.082
4.922
4.978
10,271,313
+0.03(+0.57%)
Feb 19, 2010
4.922
5.082
4.838
4.950
10,606,078
-0.03(-0.57%)
Feb 18, 2010
5.063
5.166
4.941
4.978
13,355,917
-0.09(-1.85%)
Feb 17, 2010
5.317
5.364
4.988
5.072
16,938,400
-0.10(-2.00%)
Feb 16, 2010
5.016
5.185
4.978
5.176
18,490,330
+0.37(+7.62%)
Feb 12, 2010
4.697
4.809
4.809
4.809
13,472,181
-0.06(-1.16%)
Feb 11, 2010
4.593
4.875
4.528
4.866
14,708,083
+0.32(+7.02%)
Feb 10, 2010
4.603
4.659
4.424
4.546
12,983,038
-0.05(-1.02%)
Feb 09, 2010
4.490
4.640
4.405
4.593
17,107,510
+0.10(+2.30%)
Feb 08, 2010
4.565
4.631
4.265
4.490
16,305,856
-0.06(-1.24%)
Feb 05, 2010
4.189
4.546
4.011
4.546
24,887,136
+0.30(+7.08%)
Feb 04, 2010
4.668
4.687
4.236
4.246
22,852,574
-0.61(-12.57%)
Feb 03, 2010
4.828
4.988
4.772
4.856
13,295,334
+0.08(+1.57%)
Feb 02, 2010
4.931
4.978
4.753
4.781
15,611,633
+0.06(+1.19%)
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
.