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 (%)
Aug 31, 2020
5.894
6.022
5.796
5.904
8,858,822
+0.12(+2.03%)
Aug 28, 2020
5.767
5.884
5.644
5.786
7,776,472
+0.20(+3.51%)
Aug 27, 2020
5.747
5.786
5.413
5.590
10,136,584
-0.07(-1.21%)
Aug 26, 2020
5.266
5.727
5.237
5.659
11,197,532
+0.33(+6.26%)
Aug 25, 2020
5.551
5.590
5.119
5.325
13,400,096
-0.25(-4.57%)
Aug 24, 2020
5.796
5.806
5.541
5.580
8,295,321
-0.12(-2.07%)
Aug 21, 2020
5.737
5.835
5.610
5.698
8,253,783
-0.21(-3.49%)
Aug 20, 2020
5.747
5.963
5.688
5.904
7,835,757
+0.13(+2.21%)
Aug 19, 2020
5.963
6.031
5.747
5.776
10,513,049
-0.27(-4.54%)
Aug 18, 2020
6.365
6.375
5.923
6.051
10,919,649
-0.19(-3.10%)
Aug 17, 2020
6.176
6.382
6.098
6.245
12,867,206
+0.32(+5.46%)
Aug 14, 2020
5.902
6.019
5.725
5.921
9,777,654
-0.07(-1.15%)
Aug 13, 2020
5.647
6.049
5.539
5.990
16,512,520
+0.46(+8.33%)
Aug 12, 2020
5.637
5.784
5.500
5.529
11,358,667
+0.01(+0.18%)
Aug 11, 2020
5.666
5.843
5.451
5.519
18,743,832
-0.59(-9.63%)
Aug 10, 2020
6.039
6.421
6.039
6.107
12,636,525
+0.11(+1.80%)
Aug 07, 2020
6.401
6.421
5.715
6.000
18,467,394
-0.52(-7.97%)
Aug 06, 2020
6.352
6.656
6.166
6.519
20,384,200
+0.23(+3.58%)
Aug 05, 2020
6.166
6.519
6.117
6.294
19,786,906
+0.36(+6.12%)
Aug 04, 2020
5.470
5.970
5.411
5.931
16,829,306
+0.45(+8.23%)
Aug 03, 2020
5.441
5.509
5.205
5.480
11,827,675
+0.07(+1.27%)
Jul 31, 2020
5.362
5.421
5.215
5.411
11,487,815
+0.17(+3.18%)
Jul 30, 2020
5.107
5.343
5.088
5.245
13,330,221
-0.17(-3.08%)
Jul 29, 2020
5.392
5.519
5.186
5.411
12,985,752
+0.06(+1.10%)
Jul 28, 2020
5.313
5.529
5.225
5.353
12,094,275
-0.05(-0.91%)
Jul 27, 2020
5.392
5.568
5.235
5.402
17,530,292
+0.30(+5.96%)
Jul 24, 2020
5.049
5.245
4.970
5.098
13,886,733
+0.07(+1.36%)
Jul 23, 2020
5.078
5.235
4.862
5.029
22,181,170
-0.20(-3.75%)
Jul 22, 2020
4.921
5.353
4.804
5.225
23,342,448
+0.34(+7.03%)
Jul 21, 2020
5.019
5.156
4.804
4.882
19,509,464
+0.14(+2.89%)
Jul 20, 2020
4.578
4.784
4.490
4.745
15,054,184
+0.26(+5.91%)
Jul 17, 2020
4.313
4.524
4.255
4.480
14,837,445
+0.32(+7.78%)
Jul 16, 2020
4.264
4.323
4.059
4.157
8,641,468
-0.18(-4.07%)
Jul 15, 2020
4.157
4.343
3.980
4.333
13,121,718
+0.19(+4.49%)
Jul 14, 2020
3.735
4.147
3.696
4.147
12,712,391
+0.39(+10.44%)
Jul 13, 2020
4.147
4.147
3.745
3.755
16,085,880
-0.19(-4.73%)
Jul 10, 2020
3.755
3.951
3.755
3.941
15,232,522
+0.23(+6.07%)
Jul 09, 2020
3.637
3.882
3.559
3.715
17,963,300
+0.19(+5.28%)
Jul 08, 2020
3.441
3.559
3.372
3.529
14,561,131
+0.21(+6.19%)
Jul 07, 2020
3.127
3.382
3.127
3.323
11,001,245
+0.12(+3.67%)
Jul 06, 2020
3.255
3.284
3.127
3.206
7,833,038
+0.08(+2.51%)
Jul 02, 2020
3.088
3.255
3.088
3.127
8,213,261
-0.03(-0.93%)
Jul 01, 2020
3.225
3.225
3.049
3.157
8,906,086
-0.05(-1.53%)
Jun 30, 2020
2.990
3.215
2.961
3.206
12,054,679
+0.20(+6.51%)
Jun 29, 2020
2.961
3.010
2.892
3.010
6,806,765
+0.11(+3.72%)
Jun 26, 2020
2.912
2.941
2.814
2.902
8,934,457
-0.02(-0.67%)
Jun 25, 2020
2.931
2.931
2.823
2.921
6,379,473
+0.05(+1.71%)
Jun 24, 2020
2.980
2.980
2.794
2.872
10,008,729
-0.14(-4.56%)
Jun 23, 2020
3.059
3.098
2.951
3.010
7,598,702
+0.04(+1.32%)
Jun 22, 2020
2.941
3.098
2.912
2.970
11,236,675
+0.18(+6.32%)
Jun 19, 2020
2.804
2.902
2.735
2.794
16,033,079
+0.09(+3.26%)
Jun 18, 2020
2.833
2.872
2.676
2.706
9,837,761
-0.17(-5.80%)
Jun 17, 2020
3.000
3.000
2.843
2.872
7,550,840
-0.13(-4.25%)
Jun 16, 2020
3.117
3.127
2.951
3.000
5,510,674
-0.07(-2.24%)
Jun 15, 2020
2.892
3.068
2.735
3.068
8,064,395
+0.03(+0.97%)
Jun 12, 2020
3.098
3.127
2.970
3.039
6,797,903
+0.04(+1.31%)
Jun 11, 2020
3.353
3.362
2.951
3.000
12,190,127
-0.37(-11.05%)
Jun 10, 2020
3.196
3.402
3.137
3.372
13,015,027
+0.27(+8.86%)
Jun 09, 2020
3.186
3.245
3.088
3.098
7,831,757
-0.15(-4.53%)
Jun 08, 2020
3.137
3.269
3.049
3.245
6,940,624
+0.13(+4.09%)
Jun 05, 2020
3.088
3.127
3.000
3.117
10,194,662
-0.10(-3.05%)
Jun 04, 2020
3.245
3.294
3.147
3.215
7,929,516
+0.01(+0.31%)
Jun 03, 2020
3.137
3.274
3.098
3.206
7,657,184
-0.02(-0.61%)
Jun 02, 2020
3.529
3.578
3.225
3.225
11,916,686
-0.29(-8.36%)
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
.