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
)
6.530
-0.230 (-3.40%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
Feb 26, 2021
6.551
6.644
6.161
6.394
11,946,691
-0.35(-5.22%)
Feb 25, 2021
7.119
7.236
6.678
6.747
13,758,754
-0.46(-6.39%)
Feb 24, 2021
6.649
7.285
6.541
7.207
15,122,146
+0.49(+7.29%)
Feb 23, 2021
6.561
6.776
6.267
6.717
12,574,646
-0.04(-0.58%)
Feb 22, 2021
6.091
6.844
6.022
6.756
16,735,462
+0.79(+13.30%)
Feb 19, 2021
5.542
6.012
5.542
5.963
13,595,718
+0.42(+7.60%)
Feb 18, 2021
5.787
5.924
5.532
5.542
8,870,720
-0.33(-5.67%)
Feb 17, 2021
5.885
5.944
5.748
5.875
9,060,005
-0.13(-2.12%)
Feb 16, 2021
5.993
6.188
5.875
6.002
8,031,740
-0.04(-0.65%)
Feb 12, 2021
5.856
6.169
5.718
6.042
6,997,157
+0.11(+1.82%)
Feb 11, 2021
6.081
6.100
5.787
5.934
6,965,723
-0.12(-1.94%)
Feb 10, 2021
6.316
6.355
5.904
6.051
7,107,927
-0.21(-3.29%)
Feb 09, 2021
6.374
6.374
6.110
6.257
8,950,427
-0.09(-1.39%)
Feb 08, 2021
6.316
6.433
6.218
6.345
11,283,797
+0.35(+5.88%)
Feb 05, 2021
5.856
6.032
5.641
5.993
10,493,132
+0.27(+4.79%)
Feb 04, 2021
5.386
5.777
5.121
5.718
18,095,448
+0.00(+0.00%)
Feb 03, 2021
5.924
6.061
5.709
5.718
11,242,341
-0.08(-1.35%)
Feb 02, 2021
6.384
6.394
5.660
5.797
26,631,576
-1.35(-18.90%)
Feb 01, 2021
7.080
8.274
6.590
7.148
63,108,192
+1.58(+28.30%)
Jan 29, 2021
5.973
6.208
5.542
5.572
18,778,710
+0.07(+1.25%)
Jan 28, 2021
5.239
5.777
5.239
5.503
25,212,678
+0.80(+17.08%)
Jan 27, 2021
4.788
4.867
4.563
4.700
10,272,115
-0.27(-5.51%)
Jan 26, 2021
5.072
5.121
4.955
4.974
5,604,792
-0.05(-0.97%)
Jan 25, 2021
5.307
5.366
4.876
5.023
11,679,091
-0.25(-4.82%)
Jan 22, 2021
5.160
5.376
5.072
5.278
7,105,513
-0.10(-1.82%)
Jan 21, 2021
5.474
5.523
5.278
5.376
7,702,051
-0.10(-1.79%)
Jan 20, 2021
5.346
5.621
5.327
5.474
12,272,613
+0.21(+3.90%)
Jan 19, 2021
5.376
5.386
5.151
5.268
9,484,848
+0.07(+1.32%)
Jan 15, 2021
5.611
5.621
5.170
5.199
15,371,892
-0.53(-9.23%)
Jan 14, 2021
5.748
5.865
5.640
5.728
7,889,799
+0.06(+1.04%)
Jan 13, 2021
5.914
5.924
5.601
5.669
10,348,659
-0.30(-5.08%)
Jan 12, 2021
5.807
5.993
5.660
5.973
10,496,249
+0.12(+2.01%)
Jan 11, 2021
5.699
5.953
5.640
5.856
7,734,859
-0.10(-1.64%)
Jan 08, 2021
6.443
6.443
5.819
5.953
17,042,570
-0.73(-10.98%)
Jan 07, 2021
6.776
6.903
6.580
6.688
8,608,730
-0.14(-2.01%)
Jan 06, 2021
6.776
6.835
6.551
6.825
10,167,431
+0.01(+0.14%)
Jan 05, 2021
6.756
6.854
6.541
6.815
9,240,627
+0.17(+2.50%)
Jan 04, 2021
6.698
6.913
6.502
6.649
14,710,147
+0.30(+4.78%)
Dec 31, 2020
6.345
6.345
6.345
9,750,548
-0.17(-2.56%)
Dec 30, 2020
6.012
6.531
5.993
6.512
9,750,548
+0.49(+8.13%)
Dec 29, 2020
6.120
6.159
5.865
6.022
7,274,286
-0.11(-1.76%)
Dec 28, 2020
6.277
6.502
6.120
6.130
9,840,253
+0.02(+0.32%)
Dec 24, 2020
5.924
6.159
5.802
6.110
6,296,165
+0.20(+3.31%)
Dec 23, 2020
5.865
6.022
5.816
5.914
5,043,069
+0.14(+2.37%)
Dec 22, 2020
6.081
6.110
5.699
5.777
8,196,847
-0.31(-5.14%)
Dec 21, 2020
6.051
6.208
5.983
6.091
10,909,473
+0.12(+1.97%)
Dec 18, 2020
6.277
6.277
5.953
5.973
18,017,158
-0.29(-4.69%)
Dec 17, 2020
5.924
6.335
5.904
6.267
18,278,940
+0.57(+9.97%)
Dec 16, 2020
5.454
5.728
5.444
5.699
12,076,430
+0.39(+7.38%)
Dec 15, 2020
5.062
5.337
5.023
5.307
9,223,959
+0.40(+8.18%)
Dec 14, 2020
5.004
5.092
4.896
4.906
5,431,025
-0.08(-1.57%)
Dec 11, 2020
5.082
5.170
4.955
4.984
4,764,276
-0.13(-2.49%)
Dec 10, 2020
5.013
5.190
4.994
5.111
6,192,485
+0.16(+3.16%)
Dec 09, 2020
5.160
5.190
4.876
4.955
7,276,835
-0.25(-4.89%)
Dec 08, 2020
5.268
5.307
5.160
5.209
6,521,675
-0.02(-0.37%)
Dec 07, 2020
5.043
5.288
4.984
5.229
7,111,509
+0.16(+3.09%)
Dec 04, 2020
5.033
5.141
4.974
5.072
6,888,700
+0.11(+2.17%)
Dec 03, 2020
5.141
5.160
4.925
4.964
5,783,495
-0.15(-2.87%)
Dec 02, 2020
5.062
5.131
4.915
5.111
7,534,939
+0.05(+0.97%)
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
.