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
)
6.180
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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
5.995
5.807
5.807
5.807
6,264,470
-0.06(-0.96%)
Dec 30, 2009
5.807
5.948
5.751
5.863
7,584,788
-0.05(-0.79%)
Dec 29, 2009
5.995
6.042
5.882
5.910
5,388,878
-0.08(-1.41%)
Dec 28, 2009
6.220
6.253
5.948
5.995
9,661,601
-0.10(-1.69%)
Dec 24, 2009
6.136
6.192
6.070
6.098
4,243,930
+0.09(+1.57%)
Dec 23, 2009
5.901
6.089
5.882
6.004
10,551,417
+0.17(+2.90%)
Dec 22, 2009
5.891
5.938
5.600
5.835
13,911,198
-0.08(-1.42%)
Dec 21, 2009
6.070
6.108
5.835
5.919
10,109,659
-0.02(-0.32%)
Dec 18, 2009
5.910
6.089
5.798
5.938
25,593,416
+0.10(+1.77%)
Dec 17, 2009
6.183
6.202
5.835
5.835
16,583,505
-0.46(-7.31%)
Dec 16, 2009
6.296
6.427
6.249
6.296
12,043,909
+0.15(+2.45%)
Dec 15, 2009
6.164
6.333
6.061
6.145
10,175,532
-0.09(-1.51%)
Dec 14, 2009
6.230
6.258
6.183
6.239
10,165,120
+0.12(+2.00%)
Dec 11, 2009
6.267
6.343
6.014
6.117
13,929,885
-0.11(-1.81%)
Dec 10, 2009
6.230
6.333
6.108
6.230
14,681,130
+0.07(+1.07%)
Dec 09, 2009
5.910
6.202
5.854
6.164
20,493,774
+0.37(+6.32%)
Dec 08, 2009
6.173
6.173
5.741
5.798
27,580,912
-0.47(-7.50%)
Dec 07, 2009
6.117
6.436
5.929
6.267
24,486,618
-0.15(-2.34%)
Dec 04, 2009
6.483
6.577
6.108
6.418
31,994,980
-0.23(-3.39%)
Dec 03, 2009
6.841
6.944
6.596
6.643
19,537,828
-0.25(-3.68%)
Dec 02, 2009
6.794
7.019
6.747
6.897
28,092,418
+0.26(+3.97%)
Dec 01, 2009
6.436
6.737
6.427
6.634
26,222,922
+0.42(+6.81%)
Nov 30, 2009
5.910
6.220
5.873
6.211
18,398,982
+0.27(+4.59%)
Nov 27, 2009
5.798
6.164
5.638
5.938
13,656,224
-0.34(-5.39%)
Nov 25, 2009
6.230
6.343
6.173
6.277
12,782,203
+0.17(+2.77%)
Nov 24, 2009
6.108
6.145
5.901
6.108
12,268,275
+0.06(+0.93%)
Nov 23, 2009
6.296
6.361
5.985
6.051
19,856,944
+0.17(+2.88%)
Nov 20, 2009
5.769
5.929
5.666
5.882
14,052,953
-0.07(-1.11%)
Nov 19, 2009
5.798
6.004
5.544
5.948
19,959,088
+0.05(+0.80%)
Nov 18, 2009
6.070
6.145
5.779
5.901
25,353,226
+0.12(+2.11%)
Nov 17, 2009
5.422
5.788
5.365
5.779
20,974,134
+0.29(+5.31%)
Nov 16, 2009
5.187
5.581
5.177
5.487
22,024,794
+0.47(+9.36%)
Nov 13, 2009
5.008
5.140
4.895
5.018
13,396,460
+0.00(+0.00%)
Nov 12, 2009
5.121
5.187
4.961
5.018
14,022,050
-0.17(-3.26%)
Nov 11, 2009
5.281
5.318
5.083
5.187
14,912,989
+0.08(+1.66%)
Nov 10, 2009
5.093
5.168
4.905
5.102
13,778,108
-0.07(-1.27%)
Nov 09, 2009
5.159
5.328
5.102
5.168
18,832,936
+0.23(+4.76%)
Nov 06, 2009
4.726
4.999
4.708
4.933
19,400,932
+0.27(+5.85%)
Nov 05, 2009
4.651
4.745
4.604
4.661
12,626,966
+0.08(+1.64%)
Nov 04, 2009
4.689
4.848
4.548
4.585
27,260,332
+0.03(+0.62%)
Nov 03, 2009
4.059
4.585
3.909
4.557
31,843,950
+0.70(+18.00%)
Nov 02, 2009
3.965
4.087
3.712
3.862
19,691,568
+0.00(+0.00%)
Oct 30, 2009
4.040
4.078
3.627
3.862
19,332,620
-0.23(-5.73%)
Oct 29, 2009
3.777
4.144
3.777
4.097
15,156,518
+0.48(+13.25%)
Oct 28, 2009
3.937
4.012
3.561
3.618
20,981,724
-0.43(-10.67%)
Oct 27, 2009
4.078
4.120
3.899
4.050
12,653,198
-0.02(-0.46%)
Oct 26, 2009
4.473
4.557
4.022
4.069
18,564,336
-0.41(-9.22%)
Oct 23, 2009
4.491
4.529
4.444
4.482
11,963,972
-0.04(-0.83%)
Oct 22, 2009
4.491
4.585
4.426
4.520
9,446,302
+0.04(+0.84%)
Oct 21, 2009
4.435
4.745
4.407
4.482
17,007,942
+0.03(+0.63%)
Oct 20, 2009
4.416
4.501
4.416
4.454
9,818,909
-0.15(-3.27%)
Oct 19, 2009
4.538
4.661
4.444
4.604
7,271,415
+0.09(+2.08%)
Oct 16, 2009
4.463
4.548
4.379
4.510
8,343,890
+0.03(+0.63%)
Oct 15, 2009
4.501
4.567
4.444
4.482
9,754,592
-0.13(-2.85%)
Oct 14, 2009
4.642
4.679
4.538
4.614
13,443,350
+0.08(+1.87%)
Oct 13, 2009
4.510
4.595
4.379
4.529
13,288,847
+0.10(+2.34%)
Oct 12, 2009
4.557
4.585
4.379
4.426
14,105,862
-0.05(-1.05%)
Oct 09, 2009
4.651
4.651
4.304
4.473
16,145,937
-0.24(-5.18%)
Oct 08, 2009
4.717
4.792
4.604
4.717
20,826,104
+0.11(+2.45%)
Oct 07, 2009
4.567
4.604
4.444
4.604
15,388,853
+0.07(+1.45%)
Oct 06, 2009
4.369
4.670
4.360
4.538
21,202,356
+0.45(+11.03%)
Oct 05, 2009
3.871
4.116
3.834
4.087
10,124,244
+0.27(+7.14%)
Oct 02, 2009
3.759
4.031
3.712
3.815
9,679,327
-0.07(-1.69%)
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
.