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
)
6.770
+0.090 (+1.35%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2004
5.462
5.583
5.424
5.574
830,665
+0.15(+2.75%)
Aug 30, 2004
5.639
5.685
5.406
5.424
1,218,531
-0.16(-2.84%)
Aug 27, 2004
5.536
5.583
5.396
5.583
496,124
+0.07(+1.18%)
Aug 26, 2004
5.490
5.555
5.368
5.518
439,044
+0.04(+0.68%)
Aug 25, 2004
5.359
5.536
5.359
5.480
840,751
+0.17(+3.16%)
Aug 24, 2004
5.406
5.490
5.313
5.313
688,394
-0.27(-4.84%)
Aug 23, 2004
5.629
5.639
5.387
5.583
924,118
-0.06(-0.99%)
Aug 20, 2004
5.546
5.676
5.499
5.639
1,951,023
+0.16(+2.89%)
Aug 19, 2004
5.313
5.676
5.313
5.480
2,211,853
+0.18(+3.34%)
Aug 18, 2004
5.042
5.303
5.042
5.303
642,258
+0.22(+4.40%)
Aug 17, 2004
5.061
5.210
4.940
5.080
664,360
-0.01(-0.18%)
Aug 16, 2004
4.921
5.089
4.893
5.089
914,998
+0.29(+6.02%)
Aug 13, 2004
4.735
4.809
4.660
4.800
1,021,862
+0.14(+3.00%)
Aug 12, 2004
4.697
4.744
4.641
4.660
906,414
-0.04(-0.79%)
Aug 11, 2004
4.772
4.791
4.669
4.697
1,006,519
-0.17(-3.45%)
Aug 10, 2004
4.819
4.921
4.735
4.865
704,059
+0.07(+1.56%)
Aug 09, 2004
4.819
4.856
4.735
4.791
556,745
-0.07(-1.53%)
Aug 06, 2004
4.753
4.912
4.753
4.865
1,455,113
+0.15(+3.16%)
Aug 05, 2004
4.697
4.809
4.679
4.716
975,833
+0.00(+0.00%)
Aug 04, 2004
4.735
4.847
4.688
4.716
1,245,676
-0.13(-2.69%)
Aug 03, 2004
4.847
5.117
4.660
4.847
1,016,497
-0.01(-0.19%)
Aug 02, 2004
5.126
5.126
4.856
4.856
1,165,313
-0.18(-3.52%)
Jul 30, 2004
5.033
5.107
5.033
5.033
793,220
+0.07(+1.50%)
Jul 29, 2004
4.828
4.958
4.753
4.958
655,348
+0.11(+2.31%)
Jul 28, 2004
4.809
4.940
4.679
4.847
966,069
+0.04(+0.78%)
Jul 27, 2004
4.893
4.893
4.502
4.809
1,707,789
+0.01(+0.19%)
Jul 26, 2004
4.930
5.005
4.716
4.800
1,514,553
-0.17(-3.38%)
Jul 23, 2004
5.126
5.126
4.968
4.968
1,169,712
-0.27(-5.16%)
Jul 22, 2004
5.201
5.294
5.182
5.238
1,105,765
+0.11(+2.18%)
Jul 21, 2004
5.424
5.490
5.126
5.126
1,052,762
-0.37(-6.78%)
Jul 20, 2004
5.518
5.566
5.359
5.499
830,772
+0.01(+0.17%)
Jul 19, 2004
5.611
5.667
5.359
5.490
979,266
-0.12(-2.16%)
Jul 16, 2004
5.667
5.788
5.611
5.611
680,240
-0.06(-0.99%)
Jul 15, 2004
5.592
5.760
5.592
5.667
589,040
+0.08(+1.50%)
Jul 14, 2004
5.853
5.909
5.574
5.583
1,581,504
-0.19(-3.23%)
Jul 13, 2004
5.741
5.788
5.629
5.769
998,150
-0.07(-1.12%)
Jul 12, 2004
5.918
5.937
5.713
5.834
1,244,174
+0.02(+0.32%)
Jul 09, 2004
5.611
5.825
5.611
5.816
1,043,750
+0.09(+1.63%)
Jul 08, 2004
5.527
5.807
5.490
5.723
2,107,564
+0.26(+4.78%)
Jul 07, 2004
5.182
5.462
5.182
5.462
1,257,049
+0.36(+7.13%)
Jul 06, 2004
5.238
5.294
5.042
5.098
1,534,188
-0.14(-2.67%)
Jul 02, 2004
5.201
5.313
5.201
5.238
1,039,565
+0.07(+1.44%)
Jul 01, 2004
5.285
5.340
5.163
5.163
777,447
-0.15(-2.81%)
Jun 30, 2004
5.359
5.424
5.257
5.313
1,187,630
+0.01(+0.18%)
Jun 29, 2004
5.303
5.415
5.219
5.303
893,646
-0.07(-1.39%)
Jun 28, 2004
5.480
5.518
5.331
5.378
935,169
-0.07(-1.20%)
Jun 25, 2004
5.490
5.518
5.322
5.443
1,760,470
-0.02(-0.34%)
Jun 24, 2004
5.313
5.490
5.313
5.462
2,286,636
+0.20(+3.72%)
Jun 23, 2004
5.313
5.340
5.145
5.266
1,517,772
-0.05(-0.88%)
Jun 22, 2004
5.359
5.443
5.294
5.313
2,131,597
-0.09(-1.72%)
Jun 21, 2004
5.639
5.657
5.378
5.406
869,934
-0.18(-3.17%)
Jun 18, 2004
5.462
5.676
5.462
5.583
1,449,104
+0.18(+3.28%)
Jun 17, 2004
5.322
5.471
5.219
5.406
983,022
+0.14(+2.65%)
Jun 16, 2004
5.424
5.424
5.210
5.266
1,082,912
-0.16(-2.92%)
Jun 15, 2004
5.396
5.499
5.331
5.424
1,323,678
+0.12(+2.28%)
Jun 14, 2004
5.601
5.620
5.191
5.303
1,512,193
-0.39(-6.87%)
Jun 10, 2004
5.592
5.713
5.564
5.695
1,206,192
+0.12(+2.17%)
Jun 09, 2004
5.825
5.825
5.564
5.574
1,638,048
-0.32(-5.38%)
Jun 08, 2004
5.881
5.965
5.807
5.890
561,895
-0.08(-1.40%)
Jun 07, 2004
5.797
5.993
5.797
5.974
732,921
+0.19(+3.22%)
Jun 04, 2004
5.648
6.002
5.648
5.788
1,104,263
+0.16(+2.81%)
Jun 03, 2004
5.741
5.807
5.611
5.629
1,210,484
-0.10(-1.79%)
Jun 02, 2004
5.965
6.012
5.695
5.732
1,001,476
-0.21(-3.60%)
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
.