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
)
5.630
-0.140 (-2.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
May 31, 2005
3.961
4.252
3.961
4.205
1,195,978
+0.07(+1.59%)
May 27, 2005
3.952
4.177
3.952
4.139
1,254,893
+0.22(+5.50%)
May 26, 2005
3.961
4.027
3.914
3.924
565,815
-0.09(-2.34%)
May 25, 2005
4.111
4.121
3.942
4.017
838,442
-0.07(-1.61%)
May 24, 2005
3.952
4.083
3.942
4.083
811,914
+0.18(+4.57%)
May 23, 2005
3.877
3.980
3.848
3.905
723,489
+0.04(+0.97%)
May 20, 2005
3.830
3.877
3.773
3.867
661,698
+0.05(+1.23%)
May 19, 2005
3.895
3.942
3.820
3.820
717,629
-0.09(-2.40%)
May 18, 2005
3.877
3.970
3.848
3.914
854,103
+0.12(+3.22%)
May 17, 2005
3.783
3.858
3.755
3.792
669,688
+0.07(+1.76%)
May 16, 2005
3.811
3.877
3.670
3.726
1,256,171
-0.08(-1.98%)
May 13, 2005
4.074
4.139
3.802
3.802
1,386,039
-0.26(-6.47%)
May 12, 2005
4.318
4.318
4.017
4.064
1,164,976
-0.29(-6.68%)
May 11, 2005
4.515
4.524
4.290
4.355
857,725
-0.16(-3.53%)
May 10, 2005
4.590
4.637
4.505
4.515
607,577
-0.08(-1.64%)
May 09, 2005
4.524
4.599
4.449
4.590
594,473
+0.08(+1.80%)
May 06, 2005
4.505
4.562
4.412
4.509
645,504
-0.14(-2.96%)
May 05, 2005
4.646
4.684
4.552
4.646
654,986
+0.02(+0.41%)
May 04, 2005
4.534
4.637
4.468
4.628
1,242,854
+0.18(+4.01%)
May 03, 2005
4.243
4.449
4.215
4.449
1,066,962
+0.18(+4.18%)
May 02, 2005
4.318
4.365
4.196
4.271
796,679
-0.10(-2.36%)
Apr 29, 2005
4.402
4.505
4.355
4.374
786,771
+0.04(+0.87%)
Apr 28, 2005
4.402
4.468
4.318
4.337
656,584
-0.10(-2.33%)
Apr 27, 2005
4.609
4.628
4.430
4.440
972,678
-0.17(-3.67%)
Apr 26, 2005
4.890
4.890
4.599
4.609
643,160
-0.21(-4.29%)
Apr 25, 2005
4.834
4.872
4.647
4.815
707,615
+0.08(+1.58%)
Apr 22, 2005
4.796
4.834
4.703
4.740
876,262
+0.00(+0.00%)
Apr 21, 2005
4.806
4.843
4.703
4.740
921,753
-0.07(-1.37%)
Apr 20, 2005
4.712
4.900
4.665
4.806
1,283,658
+0.13(+2.81%)
Apr 19, 2005
4.468
4.693
4.459
4.674
849,202
+0.28(+6.41%)
Apr 18, 2005
4.327
4.524
4.318
4.393
954,993
+0.09(+2.18%)
Apr 15, 2005
4.468
4.581
4.271
4.299
1,504,827
-0.15(-3.38%)
Apr 14, 2005
4.778
4.778
4.430
4.449
1,791,837
-0.33(-6.88%)
Apr 13, 2005
4.825
4.881
4.778
4.778
594,153
-0.03(-0.59%)
Apr 12, 2005
4.872
4.872
4.750
4.806
750,762
-0.06(-1.16%)
Apr 11, 2005
4.994
5.041
4.853
4.862
782,190
-0.08(-1.71%)
Apr 08, 2005
4.975
5.041
4.928
4.947
495,181
-0.01(-0.19%)
Apr 07, 2005
4.965
5.050
4.937
4.956
591,810
+0.03(+0.57%)
Apr 06, 2005
4.994
5.022
4.909
4.928
655,199
-0.02(-0.38%)
Apr 05, 2005
5.022
5.069
4.918
4.947
524,372
-0.05(-0.94%)
Apr 04, 2005
5.022
5.031
4.843
4.994
865,289
-0.06(-1.12%)
Apr 01, 2005
5.163
5.181
4.994
5.050
1,094,342
-0.09(-1.82%)
Mar 31, 2005
5.163
5.303
5.125
5.144
912,271
+0.03(+0.55%)
Mar 30, 2005
5.069
5.144
5.031
5.116
686,521
+0.08(+1.68%)
Mar 29, 2005
5.041
5.172
5.022
5.031
961,065
+0.00(+0.00%)
Mar 28, 2005
5.116
5.163
4.984
5.031
874,558
-0.03(-0.56%)
Mar 24, 2005
5.087
5.209
5.031
5.059
1,023,176
-0.08(-1.46%)
Mar 23, 2005
5.116
5.228
5.078
5.134
1,525,602
-0.04(-0.73%)
Mar 22, 2005
5.350
5.454
5.153
5.172
993,239
-0.16(-2.99%)
Mar 21, 2005
5.397
5.407
5.313
5.332
1,170,090
-0.16(-2.91%)
Mar 18, 2005
5.482
5.500
5.444
5.491
1,024,561
+0.01(+0.17%)
Mar 17, 2005
5.519
5.566
5.463
5.482
978,857
-0.10(-1.85%)
Mar 16, 2005
5.538
5.641
5.538
5.585
1,102,013
+0.08(+1.54%)
Mar 15, 2005
5.491
5.519
5.454
5.500
1,068,454
+0.03(+0.51%)
Mar 14, 2005
5.482
5.585
5.444
5.472
1,061,742
-0.09(-1.69%)
Mar 11, 2005
5.622
5.726
5.547
5.566
934,324
-0.06(-1.00%)
Mar 10, 2005
5.716
5.716
5.538
5.622
896,824
-0.08(-1.48%)
Mar 09, 2005
5.585
5.838
5.585
5.707
1,920,000
+0.08(+1.33%)
Mar 08, 2005
5.322
5.641
5.322
5.632
2,373,739
+0.41(+7.91%)
Mar 07, 2005
5.313
5.341
5.209
5.219
639,538
-0.09(-1.77%)
Mar 04, 2005
5.181
5.332
5.181
5.313
1,051,621
+0.21(+4.04%)
Mar 03, 2005
5.181
5.228
5.078
5.106
776,118
-0.08(-1.45%)
Mar 02, 2005
5.116
5.332
5.116
5.181
873,599
+0.01(+0.18%)
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
.