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
)
6.680
+0.150 (+2.30%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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
6.553
6.646
6.163
6.396
11,942,886
-0.35(-5.22%)
Feb 25, 2021
7.121
7.238
6.680
6.749
13,754,371
-0.46(-6.39%)
Feb 24, 2021
6.651
7.287
6.543
7.209
15,117,329
+0.49(+7.29%)
Feb 23, 2021
6.563
6.778
6.269
6.719
12,570,641
-0.04(-0.58%)
Feb 22, 2021
6.092
6.847
6.024
6.759
16,730,131
+0.79(+13.30%)
Feb 19, 2021
5.544
6.014
5.544
5.965
13,591,387
+0.42(+7.60%)
Feb 18, 2021
5.789
5.926
5.534
5.544
8,867,894
-0.33(-5.67%)
Feb 17, 2021
5.887
5.946
5.750
5.877
9,057,119
-0.13(-2.12%)
Feb 16, 2021
5.995
6.190
5.877
6.004
8,029,181
-0.04(-0.65%)
Feb 12, 2021
5.857
6.171
5.720
6.043
6,994,928
+0.11(+1.82%)
Feb 11, 2021
6.083
6.102
5.789
5.936
6,963,504
-0.12(-1.94%)
Feb 10, 2021
6.318
6.357
5.906
6.053
7,105,663
-0.21(-3.29%)
Feb 09, 2021
6.377
6.377
6.112
6.259
8,947,576
-0.09(-1.39%)
Feb 08, 2021
6.318
6.435
6.220
6.347
11,280,203
+0.35(+5.88%)
Feb 05, 2021
5.857
6.034
5.643
5.995
10,489,789
+0.27(+4.79%)
Feb 04, 2021
5.387
5.779
5.123
5.720
18,089,682
+0.00(+0.00%)
Feb 03, 2021
5.926
6.063
5.710
5.720
11,238,760
-0.08(-1.35%)
Feb 02, 2021
6.386
6.396
5.661
5.799
26,623,092
-1.35(-18.90%)
Feb 01, 2021
7.082
8.277
6.592
7.150
63,088,088
+1.58(+28.30%)
Jan 29, 2021
5.975
6.210
5.544
5.573
18,772,728
+0.07(+1.25%)
Jan 28, 2021
5.240
5.779
5.240
5.505
25,204,646
+0.80(+17.08%)
Jan 27, 2021
4.790
4.868
4.564
4.702
10,268,843
-0.27(-5.51%)
Jan 26, 2021
5.074
5.123
4.956
4.976
5,603,006
-0.05(-0.97%)
Jan 25, 2021
5.309
5.368
4.878
5.025
11,675,370
-0.25(-4.82%)
Jan 22, 2021
5.162
5.377
5.074
5.279
7,103,249
-0.10(-1.82%)
Jan 21, 2021
5.475
5.524
5.279
5.377
7,699,597
-0.10(-1.79%)
Jan 20, 2021
5.348
5.622
5.328
5.475
12,268,704
+0.21(+3.90%)
Jan 19, 2021
5.377
5.387
5.152
5.270
9,481,827
+0.07(+1.32%)
Jan 15, 2021
5.613
5.622
5.172
5.201
15,366,995
-0.53(-9.23%)
Jan 14, 2021
5.750
5.867
5.642
5.730
7,887,286
+0.06(+1.04%)
Jan 13, 2021
5.916
5.926
5.603
5.671
10,345,362
-0.30(-5.08%)
Jan 12, 2021
5.808
5.995
5.661
5.975
10,492,905
+0.12(+2.01%)
Jan 11, 2021
5.701
5.955
5.642
5.857
7,732,395
-0.10(-1.64%)
Jan 08, 2021
6.445
6.445
5.821
5.955
17,037,140
-0.73(-10.98%)
Jan 07, 2021
6.778
6.905
6.582
6.690
8,605,988
-0.14(-2.01%)
Jan 06, 2021
6.778
6.837
6.553
6.827
10,164,192
+0.01(+0.14%)
Jan 05, 2021
6.759
6.856
6.543
6.817
9,237,683
+0.17(+2.50%)
Jan 04, 2021
6.700
6.915
6.504
6.651
14,705,461
+0.30(+4.78%)
Dec 31, 2020
6.347
6.347
6.347
9,747,442
-0.17(-2.56%)
Dec 30, 2020
6.014
6.533
5.995
6.514
9,747,442
+0.49(+8.13%)
Dec 29, 2020
6.122
6.161
5.867
6.024
7,271,969
-0.11(-1.76%)
Dec 28, 2020
6.279
6.504
6.122
6.132
9,837,119
+0.02(+0.32%)
Dec 24, 2020
5.926
6.161
5.804
6.112
6,294,159
+0.20(+3.31%)
Dec 23, 2020
5.867
6.024
5.818
5.916
5,041,462
+0.14(+2.37%)
Dec 22, 2020
6.083
6.112
5.701
5.779
8,194,236
-0.31(-5.14%)
Dec 21, 2020
6.053
6.210
5.985
6.092
10,905,998
+0.12(+1.97%)
Dec 18, 2020
6.279
6.279
5.955
5.975
18,011,418
-0.29(-4.69%)
Dec 17, 2020
5.926
6.337
5.906
6.269
18,273,118
+0.57(+9.97%)
Dec 16, 2020
5.456
5.730
5.446
5.701
12,072,583
+0.39(+7.38%)
Dec 15, 2020
5.064
5.338
5.025
5.309
9,221,021
+0.40(+8.18%)
Dec 14, 2020
5.005
5.093
4.897
4.907
5,429,295
-0.08(-1.57%)
Dec 11, 2020
5.084
5.172
4.956
4.986
4,762,758
-0.13(-2.49%)
Dec 10, 2020
5.015
5.191
4.995
5.113
6,190,512
+0.16(+3.16%)
Dec 09, 2020
5.162
5.191
4.878
4.956
7,274,517
-0.25(-4.89%)
Dec 08, 2020
5.270
5.309
5.162
5.211
6,519,598
-0.02(-0.37%)
Dec 07, 2020
5.044
5.289
4.986
5.231
7,109,243
+0.16(+3.09%)
Dec 04, 2020
5.035
5.142
4.976
5.074
6,886,505
+0.11(+2.17%)
Dec 03, 2020
5.142
5.162
4.927
4.966
5,781,653
-0.15(-2.87%)
Dec 02, 2020
5.064
5.133
4.917
5.113
7,532,539
+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
.