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
)
6.230
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 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 (%)
Feb 28, 2005
5.345
5.401
5.279
5.298
966,868
-0.03(-0.53%)
Feb 25, 2005
5.307
5.401
5.260
5.326
872,013
+0.00(+0.00%)
Feb 24, 2005
5.495
5.495
5.288
5.326
1,352,786
-0.21(-3.74%)
Feb 23, 2005
5.542
5.542
5.382
5.533
911,509
-0.05(-0.84%)
Feb 22, 2005
5.570
5.589
5.448
5.580
1,694,628
+0.17(+3.13%)
Feb 18, 2005
5.420
5.495
5.364
5.410
536,451
-0.01(-0.17%)
Feb 17, 2005
5.373
5.514
5.373
5.420
746,071
-0.01(-0.17%)
Feb 16, 2005
5.288
5.448
5.260
5.429
652,492
+0.11(+2.12%)
Feb 15, 2005
5.523
5.523
5.307
5.317
1,109,738
-0.23(-4.23%)
Feb 14, 2005
5.589
5.589
5.457
5.551
1,098,772
+0.10(+1.90%)
Feb 11, 2005
5.213
5.448
5.213
5.448
1,830,045
+0.28(+5.45%)
Feb 10, 2005
5.016
5.166
4.997
5.166
1,587,423
+0.23(+4.56%)
Feb 09, 2005
4.894
4.997
4.838
4.941
1,071,518
+0.07(+1.35%)
Feb 08, 2005
4.800
4.922
4.678
4.875
1,537,387
+0.06(+1.17%)
Feb 07, 2005
5.035
5.092
4.819
4.819
956,009
-0.23(-4.47%)
Feb 04, 2005
5.082
5.110
4.997
5.044
711,258
-0.04(-0.74%)
Feb 03, 2005
5.110
5.110
5.035
5.082
974,427
-0.13(-2.52%)
Feb 02, 2005
5.204
5.232
5.101
5.213
755,758
+0.05(+0.91%)
Feb 01, 2005
5.194
5.232
5.129
5.166
738,725
-0.03(-0.54%)
Jan 31, 2005
5.176
5.194
5.091
5.194
720,627
+0.02(+0.36%)
Jan 28, 2005
5.307
5.326
5.157
5.176
729,569
-0.17(-3.16%)
Jan 27, 2005
5.232
5.354
5.213
5.345
481,198
+0.05(+0.89%)
Jan 26, 2005
5.241
5.317
5.204
5.298
650,150
+0.19(+3.68%)
Jan 25, 2005
5.326
5.326
5.110
5.110
985,605
-0.23(-4.39%)
Jan 24, 2005
5.392
5.467
5.288
5.345
1,203,103
-0.01(-0.18%)
Jan 21, 2005
5.157
5.382
5.157
5.354
1,217,262
+0.21(+4.01%)
Jan 20, 2005
5.129
5.232
5.082
5.147
800,152
+0.00(+0.00%)
Jan 19, 2005
5.298
5.354
5.110
5.147
914,916
-0.09(-1.79%)
Jan 18, 2005
5.091
5.298
5.063
5.241
962,503
+0.15(+2.95%)
Jan 14, 2005
5.054
5.119
5.044
5.091
674,955
-0.07(-1.27%)
Jan 13, 2005
5.166
5.241
5.129
5.157
1,439,125
-0.08(-1.61%)
Jan 12, 2005
5.429
5.486
5.213
5.241
1,438,592
-0.11(-2.11%)
Jan 11, 2005
5.382
5.467
5.317
5.354
1,017,756
+0.10(+1.97%)
Jan 10, 2005
5.185
5.364
5.176
5.251
1,086,210
+0.16(+3.14%)
Jan 07, 2005
5.185
5.232
5.091
5.091
941,424
-0.02(-0.37%)
Jan 06, 2005
5.232
5.288
5.101
5.110
1,339,159
-0.10(-1.98%)
Jan 05, 2005
5.270
5.354
5.213
5.213
1,074,499
-0.04(-0.72%)
Jan 04, 2005
5.307
5.354
5.204
5.251
1,605,415
-0.05(-0.89%)
Jan 03, 2005
5.457
5.457
5.270
5.298
1,211,407
-0.18(-3.26%)
Dec 31, 2004
5.476
5.598
5.448
5.476
703,061
+0.00(+0.00%)
Dec 30, 2004
5.467
5.627
5.467
5.476
1,046,394
+0.02(+0.34%)
Dec 29, 2004
5.495
5.533
5.382
5.457
1,084,932
-0.14(-2.52%)
Dec 28, 2004
5.683
5.702
5.476
5.598
898,202
-0.10(-1.81%)
Dec 27, 2004
5.683
5.711
5.636
5.702
751,819
+0.08(+1.34%)
Dec 23, 2004
5.542
5.636
5.495
5.627
1,236,851
+0.13(+2.39%)
Dec 22, 2004
5.523
5.551
5.335
5.495
1,026,379
+0.05(+0.86%)
Dec 21, 2004
5.448
5.457
5.392
5.448
609,163
+0.05(+0.87%)
Dec 20, 2004
5.476
5.580
5.401
5.401
1,093,769
+0.01(+0.17%)
Dec 17, 2004
5.326
5.429
5.317
5.392
1,141,250
+0.08(+1.59%)
Dec 16, 2004
5.627
5.664
5.307
5.307
2,011,027
-0.32(-5.68%)
Dec 15, 2004
5.673
5.777
5.570
5.627
2,113,229
+0.11(+2.04%)
Dec 14, 2004
5.655
5.702
5.476
5.514
1,761,592
-0.16(-2.81%)
Dec 13, 2004
5.307
5.692
5.307
5.673
2,316,780
+0.41(+7.86%)
Dec 10, 2004
5.166
5.410
5.166
5.260
1,333,303
+0.05(+0.90%)
Dec 09, 2004
5.260
5.354
5.157
5.213
1,765,318
-0.13(-2.46%)
Dec 08, 2004
5.166
5.354
4.978
5.345
4,104,774
-0.04(-0.70%)
Dec 07, 2004
5.720
5.730
5.373
5.382
1,371,522
-0.34(-5.91%)
Dec 06, 2004
5.598
5.730
5.354
5.720
2,498,294
+0.03(+0.50%)
Dec 03, 2004
5.861
5.918
5.542
5.692
3,159,410
-0.17(-2.88%)
Dec 02, 2004
6.293
6.331
5.777
5.861
2,533,426
-0.47(-7.42%)
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
.