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
)
5.630
-0.140 (-2.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2016
3.789
3.963
3.716
3.925
7,972,037
+0.14(+3.84%)
May 27, 2016
3.867
3.780
3.780
3.780
7,783,368
-0.14(-3.69%)
May 26, 2016
4.041
4.118
3.886
3.925
7,743,719
-0.03(-0.73%)
May 25, 2016
3.770
4.002
3.702
3.954
10,619,142
+0.21(+5.68%)
May 24, 2016
3.934
3.992
3.722
3.741
12,224,793
-0.36(-8.73%)
May 23, 2016
4.021
4.186
3.954
4.099
6,277,077
+0.00(+0.06%)
May 20, 2016
4.048
4.106
3.971
4.096
6,260,988
+0.09(+2.17%)
May 19, 2016
3.845
4.057
3.768
4.009
7,611,403
+0.03(+0.73%)
May 18, 2016
4.386
4.425
3.922
3.980
12,494,787
-0.44(-10.04%)
May 17, 2016
4.289
4.569
4.241
4.425
12,061,699
+0.15(+3.62%)
May 16, 2016
4.367
4.405
4.183
4.270
8,597,239
+0.06(+1.38%)
May 13, 2016
4.164
4.367
4.135
4.212
11,185,046
+0.08(+1.87%)
May 12, 2016
4.135
4.270
4.096
4.135
10,582,024
-0.01(-0.23%)
May 11, 2016
4.106
4.183
3.971
4.144
10,684,710
+0.13(+3.13%)
May 10, 2016
3.835
4.053
3.787
4.019
9,167,779
+0.18(+4.79%)
May 09, 2016
4.000
4.000
3.826
3.835
11,313,663
-0.31(-7.46%)
May 06, 2016
4.000
4.154
3.951
4.144
14,495,877
+0.25(+6.45%)
May 05, 2016
3.903
4.106
3.864
3.893
16,967,710
+0.14(+3.87%)
May 04, 2016
3.816
4.009
3.710
3.748
10,523,920
-0.16(-4.20%)
May 03, 2016
4.067
4.086
3.768
3.913
12,810,906
-0.16(-4.03%)
May 02, 2016
4.212
4.212
3.990
4.077
12,697,424
-0.09(-2.09%)
Apr 29, 2016
4.048
4.193
4.038
4.164
14,526,861
+0.19(+4.87%)
Apr 28, 2016
3.845
4.106
3.777
3.971
13,760,917
+0.15(+4.05%)
Apr 27, 2016
3.826
3.855
3.681
3.816
9,820,863
+0.02(+0.51%)
Apr 26, 2016
3.642
3.806
3.594
3.797
9,355,174
+0.18(+5.08%)
Apr 25, 2016
3.623
3.719
3.570
3.613
8,494,948
+0.02(+0.54%)
Apr 22, 2016
3.719
3.816
3.508
3.594
11,877,987
-0.12(-3.13%)
Apr 21, 2016
3.729
3.826
3.584
3.710
11,673,739
+0.14(+3.78%)
Apr 20, 2016
3.729
3.884
3.555
3.574
15,304,597
-0.14(-3.90%)
Apr 19, 2016
3.430
3.826
3.362
3.719
17,060,910
+0.48(+14.93%)
Apr 18, 2016
3.188
3.294
3.140
3.236
6,943,400
+0.09(+2.76%)
Apr 15, 2016
3.004
3.178
2.956
3.149
6,635,316
+0.17(+5.84%)
Apr 14, 2016
3.053
3.082
2.908
2.975
6,808,747
-0.09(-2.84%)
Apr 13, 2016
3.033
3.130
2.995
3.062
6,218,627
-0.01(-0.31%)
Apr 12, 2016
3.053
3.082
2.975
3.072
8,412,265
+0.04(+1.27%)
Apr 11, 2016
2.898
3.043
2.898
3.033
11,665,824
+0.17(+6.08%)
Apr 08, 2016
2.715
2.869
2.715
2.860
7,556,007
+0.09(+3.14%)
Apr 07, 2016
2.782
2.811
2.739
2.773
7,115,925
+0.04(+1.41%)
Apr 06, 2016
2.676
2.753
2.647
2.734
4,111,042
+0.02(+0.71%)
Apr 05, 2016
2.695
2.729
2.618
2.715
4,217,040
+0.08(+2.93%)
Apr 04, 2016
2.715
2.753
2.637
2.637
5,218,224
-0.11(-3.87%)
Apr 01, 2016
2.579
2.753
2.570
2.744
5,439,471
+0.06(+2.16%)
Mar 31, 2016
2.773
2.802
2.688
2.686
4,127,831
-0.03(-1.07%)
Mar 30, 2016
2.705
2.811
2.686
2.715
6,875,443
-0.03(-1.06%)
Mar 29, 2016
2.618
2.753
2.570
2.744
8,030,684
+0.14(+5.58%)
Mar 28, 2016
2.628
2.637
2.550
2.599
4,371,388
+0.00(+0.00%)
Mar 24, 2016
2.579
2.599
2.599
2.599
6,868,356
+0.05(+1.89%)
Mar 23, 2016
2.618
2.691
2.541
2.550
9,946,059
-0.20(-7.37%)
Mar 22, 2016
2.821
2.840
2.695
2.753
6,916,648
-0.03(-1.04%)
Mar 21, 2016
2.763
2.850
2.744
2.782
6,434,415
+0.03(+1.05%)
Mar 18, 2016
2.676
2.826
2.676
2.753
17,521,158
+0.05(+1.79%)
Mar 17, 2016
2.734
2.850
2.666
2.705
14,051,418
+0.01(+0.36%)
Mar 16, 2016
2.463
2.719
2.396
2.695
9,902,258
+0.21(+8.24%)
Mar 15, 2016
2.567
2.567
2.422
2.490
10,462,552
-0.08(-3.01%)
Mar 14, 2016
2.644
2.678
2.519
2.567
8,398,929
-0.03(-1.12%)
Mar 11, 2016
2.587
2.664
2.548
2.596
8,881,963
+0.01(+0.37%)
Mar 10, 2016
2.587
2.673
2.529
2.587
11,454,684
+0.06(+2.29%)
Mar 09, 2016
2.413
2.558
2.384
2.529
7,243,865
+0.03(+1.16%)
Mar 08, 2016
2.780
2.799
2.480
2.500
11,028,427
-0.27(-9.76%)
Mar 07, 2016
2.654
2.818
2.616
2.770
10,899,449
+0.20(+7.89%)
Mar 04, 2016
2.635
2.789
2.558
2.567
11,330,114
-0.04(-1.48%)
Mar 03, 2016
2.480
2.654
2.480
2.606
10,606,992
+0.12(+4.65%)
Mar 02, 2016
2.413
2.519
2.403
2.490
7,095,245
+0.06(+2.38%)
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
.