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
)
5.930
+0.300 (+5.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Dec 31, 2009
5.989
5.801
5.801
5.801
6,271,057
-0.06(-0.96%)
Dec 30, 2009
5.801
5.942
5.745
5.857
7,592,763
-0.05(-0.79%)
Dec 29, 2009
5.989
6.035
5.876
5.904
5,394,545
-0.08(-1.41%)
Dec 28, 2009
6.214
6.247
5.942
5.989
9,671,760
-0.10(-1.69%)
Dec 24, 2009
6.129
6.186
6.064
6.092
4,248,392
+0.09(+1.56%)
Dec 23, 2009
5.895
6.082
5.876
5.998
10,562,512
+0.17(+2.90%)
Dec 22, 2009
5.885
5.932
5.594
5.829
13,925,826
-0.08(-1.42%)
Dec 21, 2009
6.064
6.101
5.829
5.913
10,120,289
-0.02(-0.32%)
Dec 18, 2009
5.904
6.082
5.791
5.932
25,620,328
+0.10(+1.77%)
Dec 17, 2009
6.176
6.195
5.829
5.829
16,600,943
-0.46(-7.31%)
Dec 16, 2009
6.289
6.420
6.242
6.289
12,056,573
+0.15(+2.45%)
Dec 15, 2009
6.158
6.326
6.054
6.139
10,186,232
-0.09(-1.51%)
Dec 14, 2009
6.223
6.251
6.176
6.233
10,175,809
+0.12(+2.00%)
Dec 11, 2009
6.261
6.336
6.007
6.111
13,944,532
-0.11(-1.81%)
Dec 10, 2009
6.223
6.326
6.101
6.223
14,696,567
+0.07(+1.07%)
Dec 09, 2009
5.904
6.195
5.848
6.158
20,515,324
+0.37(+6.32%)
Dec 08, 2009
6.167
6.167
5.735
5.791
27,609,914
-0.47(-7.50%)
Dec 07, 2009
6.111
6.430
5.923
6.261
24,512,366
-0.15(-2.34%)
Dec 04, 2009
6.477
6.571
6.101
6.411
32,028,622
-0.23(-3.39%)
Dec 03, 2009
6.833
6.937
6.589
6.636
19,558,372
-0.25(-3.68%)
Dec 02, 2009
6.786
7.012
6.739
6.890
28,121,958
+0.26(+3.97%)
Dec 01, 2009
6.430
6.730
6.420
6.627
26,250,496
+0.42(+6.81%)
Nov 30, 2009
5.904
6.214
5.867
6.204
18,418,330
+0.27(+4.59%)
Nov 27, 2009
5.791
6.158
5.632
5.932
13,670,583
-0.34(-5.39%)
Nov 25, 2009
6.223
6.336
6.167
6.270
12,795,644
+0.17(+2.77%)
Nov 24, 2009
6.101
6.139
5.895
6.101
12,281,175
+0.06(+0.93%)
Nov 23, 2009
6.289
6.355
5.979
6.045
19,877,824
+0.17(+2.88%)
Nov 20, 2009
5.763
5.923
5.660
5.876
14,067,730
-0.07(-1.11%)
Nov 19, 2009
5.791
5.998
5.538
5.942
19,980,076
+0.05(+0.80%)
Nov 18, 2009
6.064
6.139
5.773
5.895
25,379,886
+0.12(+2.11%)
Nov 17, 2009
5.416
5.782
5.360
5.773
20,996,188
+0.29(+5.31%)
Nov 16, 2009
5.181
5.576
5.172
5.482
22,047,952
+0.47(+9.36%)
Nov 13, 2009
5.003
5.134
4.890
5.012
13,410,546
+0.00(+0.00%)
Nov 12, 2009
5.116
5.181
4.956
5.012
14,036,794
-0.17(-3.26%)
Nov 11, 2009
5.275
5.313
5.078
5.181
14,928,671
+0.08(+1.66%)
Nov 10, 2009
5.087
5.163
4.900
5.097
13,792,595
-0.07(-1.27%)
Nov 09, 2009
5.153
5.322
5.097
5.163
18,852,738
+0.23(+4.76%)
Nov 06, 2009
4.721
4.994
4.703
4.928
19,421,332
+0.27(+5.85%)
Nov 05, 2009
4.646
4.740
4.599
4.656
12,640,244
+0.08(+1.64%)
Nov 04, 2009
4.684
4.843
4.543
4.581
27,288,996
+0.03(+0.62%)
Nov 03, 2009
4.055
4.581
3.905
4.552
31,877,434
+0.69(+18.00%)
Nov 02, 2009
3.961
4.083
3.708
3.858
19,712,274
+0.00(+0.00%)
Oct 30, 2009
4.036
4.074
3.623
3.858
19,352,948
-0.23(-5.73%)
Oct 29, 2009
3.773
4.139
3.773
4.092
15,172,455
+0.48(+13.25%)
Oct 28, 2009
3.933
4.008
3.557
3.614
21,003,786
-0.43(-10.67%)
Oct 27, 2009
4.074
4.116
3.895
4.046
12,666,503
-0.02(-0.46%)
Oct 26, 2009
4.468
4.552
4.017
4.064
18,583,858
-0.41(-9.22%)
Oct 23, 2009
4.487
4.524
4.440
4.477
11,976,552
-0.04(-0.83%)
Oct 22, 2009
4.487
4.581
4.421
4.515
9,456,235
+0.04(+0.84%)
Oct 21, 2009
4.430
4.740
4.402
4.477
17,025,826
+0.03(+0.63%)
Oct 20, 2009
4.412
4.496
4.412
4.449
9,829,234
-0.15(-3.27%)
Oct 19, 2009
4.534
4.656
4.440
4.599
7,279,061
+0.09(+2.08%)
Oct 16, 2009
4.459
4.543
4.374
4.505
8,352,663
+0.03(+0.63%)
Oct 15, 2009
4.496
4.562
4.440
4.477
9,764,849
-0.13(-2.85%)
Oct 14, 2009
4.637
4.674
4.534
4.609
13,457,486
+0.08(+1.87%)
Oct 13, 2009
4.505
4.590
4.374
4.524
13,302,821
+0.10(+2.34%)
Oct 12, 2009
4.552
4.581
4.374
4.421
14,120,695
-0.05(-1.05%)
Oct 09, 2009
4.646
4.646
4.299
4.468
16,162,915
-0.24(-5.18%)
Oct 08, 2009
4.712
4.787
4.599
4.712
20,848,002
+0.11(+2.45%)
Oct 07, 2009
4.562
4.599
4.440
4.599
15,405,035
+0.07(+1.45%)
Oct 06, 2009
4.365
4.665
4.355
4.534
21,224,650
+0.45(+11.03%)
Oct 05, 2009
3.867
4.111
3.830
4.083
10,134,890
+0.27(+7.14%)
Oct 02, 2009
3.755
4.027
3.708
3.811
9,689,505
-0.07(-1.70%)
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
.