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
)
5.280
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2011
8.651
8.707
8.510
8.529
7,192,772
+0.03(+0.33%)
Mar 30, 2011
8.501
8.501
8.501
8.501
10,188,991
+0.17(+2.03%)
Mar 29, 2011
8.200
8.501
8.135
8.332
6,575,796
+0.06(+0.68%)
Mar 28, 2011
8.247
8.520
8.219
8.275
7,077,747
-0.16(-1.89%)
Mar 25, 2011
8.623
8.726
8.360
8.435
10,573,429
-0.13(-1.54%)
Mar 24, 2011
8.839
8.952
8.548
8.567
18,278,714
-0.13(-1.51%)
Mar 23, 2011
8.266
8.783
8.181
8.698
15,851,016
+0.52(+6.31%)
Mar 22, 2011
8.172
8.304
8.003
8.181
8,330,718
+0.01(+0.11%)
Mar 21, 2011
8.116
8.181
8.078
8.172
9,143,766
+0.34(+4.32%)
Mar 18, 2011
7.749
7.956
7.552
7.834
22,871,888
+0.24(+3.22%)
Mar 17, 2011
7.749
7.900
7.590
7.590
13,691,843
-0.07(-0.86%)
Mar 16, 2011
8.088
8.097
7.543
7.655
18,711,112
-0.34(-4.23%)
Mar 15, 2011
7.768
8.078
7.759
7.994
17,832,716
-0.06(-0.70%)
Mar 14, 2011
8.398
8.398
7.890
8.050
14,543,570
-0.40(-4.78%)
Mar 11, 2011
8.022
8.632
7.909
8.454
10,858,073
+0.24(+2.97%)
Mar 10, 2011
8.454
8.454
8.125
8.210
15,106,917
-0.44(-5.10%)
Mar 09, 2011
8.905
8.999
8.595
8.651
9,458,782
-0.26(-2.95%)
Mar 08, 2011
8.886
8.999
8.473
8.914
13,572,769
-0.04(-0.42%)
Mar 07, 2011
9.637
9.694
8.848
8.952
18,291,420
-0.55(-5.83%)
Mar 04, 2011
9.421
9.675
9.403
9.506
11,739,151
+0.16(+1.71%)
Mar 03, 2011
9.421
9.468
9.187
9.346
13,451,822
-0.27(-2.83%)
Mar 02, 2011
9.731
9.788
9.459
9.619
11,137,729
-0.04(-0.39%)
Mar 01, 2011
9.713
9.872
9.553
9.656
17,121,056
+0.12(+1.28%)
Feb 28, 2011
10.34
10.41
9.149
9.534
28,174,320
-0.60(-5.93%)
Feb 25, 2011
9.553
10.16
9.553
10.14
13,069,198
+0.66(+6.94%)
Feb 24, 2011
9.938
9.938
9.431
9.478
12,842,612
-0.43(-4.36%)
Feb 23, 2011
9.778
10.11
9.722
9.910
12,806,114
+0.14(+1.44%)
Feb 22, 2011
10.37
10.41
9.731
9.769
16,918,656
-0.17(-1.70%)
Feb 18, 2011
9.750
10.11
9.694
9.938
18,759,256
+0.29(+3.02%)
Feb 17, 2011
9.506
9.675
9.374
9.647
10,186,385
+0.26(+2.80%)
Feb 16, 2011
9.440
9.487
9.121
9.384
13,577,419
-0.15(-1.58%)
Feb 15, 2011
9.468
9.619
9.421
9.534
11,300,954
+0.30(+3.26%)
Feb 14, 2011
9.046
9.327
9.046
9.234
8,569,742
+0.27(+3.04%)
Feb 11, 2011
9.074
9.168
8.848
8.961
8,434,627
-0.03(-0.31%)
Feb 10, 2011
8.707
9.036
8.548
8.989
10,511,175
+0.11(+1.27%)
Feb 09, 2011
9.252
9.318
8.839
8.877
12,345,728
-0.35(-3.77%)
Feb 08, 2011
9.262
9.337
9.149
9.224
10,046,362
+0.16(+1.76%)
Feb 07, 2011
9.196
9.358
9.046
9.064
10,640,454
-0.02(-0.21%)
Feb 04, 2011
9.318
9.440
9.027
9.083
14,326,237
-0.16(-1.73%)
Feb 03, 2011
8.736
9.299
8.538
9.243
14,203,571
+0.58(+6.72%)
Feb 02, 2011
8.792
8.820
8.548
8.661
8,718,568
-0.12(-1.39%)
Feb 01, 2011
8.595
8.811
8.463
8.783
11,048,806
+0.33(+3.89%)
Jan 31, 2011
8.454
8.642
8.304
8.454
13,578,212
-0.08(-0.99%)
Jan 28, 2011
8.041
8.736
7.984
8.538
21,376,316
+0.46(+5.70%)
Jan 27, 2011
8.510
8.548
8.041
8.078
16,126,263
-0.44(-5.18%)
Jan 26, 2011
7.918
8.529
7.900
8.520
16,727,171
+0.62(+7.85%)
Jan 25, 2011
7.872
7.947
7.693
7.900
17,315,276
-0.11(-1.41%)
Jan 24, 2011
8.059
8.294
7.918
8.012
13,674,720
-0.10(-1.27%)
Jan 21, 2011
8.369
8.454
8.106
8.116
14,180,616
-0.29(-3.46%)
Jan 20, 2011
8.557
8.567
8.172
8.407
20,710,152
-0.52(-5.79%)
Jan 19, 2011
9.374
9.431
8.895
8.924
9,717,815
-0.24(-2.66%)
Jan 18, 2011
9.121
9.280
9.093
9.168
8,871,301
+0.17(+1.88%)
Jan 14, 2011
8.952
9.111
8.877
8.999
11,492,204
-0.16(-1.74%)
Jan 13, 2011
9.713
9.750
9.083
9.158
13,372,803
-0.53(-5.43%)
Jan 12, 2011
9.769
9.807
9.543
9.684
8,534,144
-0.04(-0.39%)
Jan 11, 2011
9.675
9.816
9.590
9.722
10,067,146
+0.25(+2.68%)
Jan 10, 2011
9.459
9.553
9.299
9.468
9,086,965
+0.06(+0.60%)
Jan 07, 2011
9.130
9.628
9.111
9.412
14,364,507
+0.09(+1.01%)
Jan 06, 2011
9.760
9.788
9.299
9.318
14,512,986
-0.48(-4.89%)
Jan 05, 2011
9.543
9.853
9.280
9.797
17,493,252
-0.05(-0.48%)
Jan 04, 2011
10.36
10.41
9.506
9.844
24,188,260
-0.71(-6.76%)
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
.