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
)
4.740
-0.030 (-0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2005
4.407
4.510
4.360
4.379
785,945
+0.04(+0.87%)
Apr 28, 2005
4.407
4.473
4.322
4.341
655,894
-0.10(-2.33%)
Apr 27, 2005
4.614
4.632
4.435
4.444
971,656
-0.17(-3.67%)
Apr 26, 2005
4.895
4.895
4.604
4.614
642,485
-0.21(-4.29%)
Apr 25, 2005
4.839
4.877
4.652
4.820
706,872
+0.08(+1.58%)
Apr 22, 2005
4.802
4.839
4.708
4.745
875,342
+0.00(+0.00%)
Apr 21, 2005
4.811
4.848
4.708
4.745
920,785
-0.07(-1.37%)
Apr 20, 2005
4.717
4.905
4.670
4.811
1,282,309
+0.13(+2.81%)
Apr 19, 2005
4.473
4.698
4.463
4.679
848,310
+0.28(+6.41%)
Apr 18, 2005
4.332
4.529
4.322
4.397
953,989
+0.09(+2.18%)
Apr 15, 2005
4.473
4.585
4.275
4.304
1,503,247
-0.15(-3.38%)
Apr 14, 2005
4.783
4.783
4.435
4.454
1,789,954
-0.33(-6.88%)
Apr 13, 2005
4.830
4.886
4.783
4.783
593,529
-0.03(-0.59%)
Apr 12, 2005
4.877
4.877
4.755
4.811
749,974
-0.06(-1.16%)
Apr 11, 2005
4.999
5.046
4.858
4.867
781,369
-0.08(-1.71%)
Apr 08, 2005
4.980
5.046
4.933
4.952
494,661
-0.01(-0.19%)
Apr 07, 2005
4.971
5.055
4.942
4.961
591,188
+0.03(+0.57%)
Apr 06, 2005
4.999
5.027
4.914
4.933
654,511
-0.02(-0.38%)
Apr 05, 2005
5.027
5.074
4.924
4.952
523,821
-0.05(-0.94%)
Apr 04, 2005
5.027
5.036
4.848
4.999
864,380
-0.06(-1.12%)
Apr 01, 2005
5.168
5.187
4.999
5.055
1,093,193
-0.09(-1.82%)
Mar 31, 2005
5.168
5.309
5.130
5.149
911,313
+0.03(+0.55%)
Mar 30, 2005
5.074
5.149
5.036
5.121
685,799
+0.08(+1.68%)
Mar 29, 2005
5.046
5.177
5.027
5.036
960,056
+0.00(+0.00%)
Mar 28, 2005
5.121
5.168
4.989
5.036
873,639
-0.03(-0.56%)
Mar 24, 2005
5.093
5.215
5.036
5.065
1,022,101
-0.08(-1.46%)
Mar 23, 2005
5.121
5.234
5.083
5.140
1,523,999
-0.04(-0.73%)
Mar 22, 2005
5.356
5.459
5.159
5.177
992,196
-0.16(-2.99%)
Mar 21, 2005
5.403
5.412
5.318
5.337
1,168,861
-0.16(-2.91%)
Mar 18, 2005
5.487
5.506
5.450
5.497
1,023,485
+0.01(+0.17%)
Mar 17, 2005
5.525
5.572
5.469
5.487
977,829
-0.10(-1.85%)
Mar 16, 2005
5.544
5.647
5.544
5.591
1,100,855
+0.08(+1.54%)
Mar 15, 2005
5.497
5.525
5.459
5.506
1,067,332
+0.03(+0.51%)
Mar 14, 2005
5.487
5.591
5.450
5.478
1,060,627
-0.09(-1.69%)
Mar 11, 2005
5.628
5.732
5.553
5.572
933,343
-0.06(-1.00%)
Mar 10, 2005
5.722
5.722
5.544
5.628
895,882
-0.08(-1.48%)
Mar 09, 2005
5.591
5.845
5.591
5.713
1,917,983
+0.08(+1.33%)
Mar 08, 2005
5.328
5.647
5.328
5.638
2,371,246
+0.41(+7.91%)
Mar 07, 2005
5.318
5.347
5.215
5.224
638,866
-0.09(-1.77%)
Mar 04, 2005
5.187
5.337
5.187
5.318
1,050,517
+0.21(+4.04%)
Mar 03, 2005
5.187
5.234
5.083
5.112
775,303
-0.08(-1.45%)
Mar 02, 2005
5.121
5.337
5.121
5.187
872,681
+0.01(+0.18%)
Mar 01, 2005
5.300
5.300
5.121
5.177
1,144,277
-0.12(-2.30%)
Feb 28, 2005
5.347
5.403
5.281
5.300
966,548
-0.03(-0.53%)
Feb 25, 2005
5.309
5.403
5.262
5.328
871,723
+0.00(+0.00%)
Feb 24, 2005
5.497
5.497
5.290
5.328
1,352,337
-0.21(-3.74%)
Feb 23, 2005
5.544
5.544
5.384
5.534
911,207
-0.05(-0.84%)
Feb 22, 2005
5.572
5.591
5.450
5.581
1,694,066
+0.17(+3.13%)
Feb 18, 2005
5.422
5.497
5.365
5.412
536,273
-0.01(-0.17%)
Feb 17, 2005
5.375
5.516
5.375
5.422
745,823
-0.01(-0.17%)
Feb 16, 2005
5.290
5.450
5.262
5.431
652,276
+0.11(+2.12%)
Feb 15, 2005
5.525
5.525
5.309
5.318
1,109,369
-0.23(-4.23%)
Feb 14, 2005
5.591
5.591
5.459
5.553
1,098,408
+0.10(+1.90%)
Feb 11, 2005
5.215
5.450
5.215
5.450
1,829,438
+0.28(+5.45%)
Feb 10, 2005
5.018
5.168
4.999
5.168
1,586,896
+0.23(+4.56%)
Feb 09, 2005
4.895
4.999
4.839
4.942
1,071,163
+0.07(+1.35%)
Feb 08, 2005
4.802
4.924
4.679
4.877
1,536,877
+0.06(+1.17%)
Feb 07, 2005
5.036
5.094
4.820
4.820
955,692
-0.23(-4.47%)
Feb 04, 2005
5.083
5.112
4.999
5.046
711,022
-0.04(-0.74%)
Feb 03, 2005
5.112
5.112
5.036
5.083
974,104
-0.13(-2.52%)
Feb 02, 2005
5.206
5.234
5.102
5.215
755,508
+0.05(+0.91%)
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
.