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
)
6.230
+0.130 (+2.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Jul 29, 2005
3.909
4.012
3.899
3.899
825,216
+0.03(+0.73%)
Jul 28, 2005
3.890
3.937
3.871
3.871
672,922
+0.00(+0.00%)
Jul 27, 2005
3.862
3.890
3.815
3.871
814,254
+0.01(+0.24%)
Jul 26, 2005
3.928
3.993
3.852
3.862
506,687
-0.10(-2.61%)
Jul 25, 2005
3.993
4.087
3.956
3.965
680,372
-0.08(-2.09%)
Jul 22, 2005
4.012
4.050
3.928
4.050
644,613
+0.05(+1.17%)
Jul 21, 2005
3.946
4.031
3.937
4.003
701,763
+0.09(+2.40%)
Jul 20, 2005
3.871
3.946
3.852
3.909
638,547
+0.10(+2.72%)
Jul 19, 2005
3.730
3.834
3.693
3.806
830,643
+0.08(+2.02%)
Jul 18, 2005
3.806
3.843
3.730
3.730
849,587
-0.07(-1.73%)
Jul 15, 2005
3.871
3.965
3.787
3.796
1,295,187
-0.10(-2.65%)
Jul 14, 2005
4.181
4.191
3.899
3.899
1,071,482
-0.22(-5.25%)
Jul 13, 2005
4.144
4.163
4.087
4.116
453,368
-0.07(-1.57%)
Jul 12, 2005
4.247
4.266
4.153
4.181
653,659
-0.04(-0.89%)
Jul 11, 2005
4.116
4.275
4.097
4.219
837,455
+0.10(+2.51%)
Jul 08, 2005
4.097
4.200
4.087
4.116
645,252
-0.01(-0.23%)
Jul 07, 2005
4.069
4.125
4.003
4.125
805,634
+0.10(+2.57%)
Jul 06, 2005
4.134
4.163
4.022
4.022
1,218,029
-0.07(-1.61%)
Jul 05, 2005
4.266
4.266
4.087
4.087
834,900
-0.23(-5.23%)
Jul 01, 2005
4.294
4.322
4.134
4.313
614,814
+0.03(+0.66%)
Jun 30, 2005
4.463
4.463
4.285
4.285
655,043
-0.08(-1.94%)
Jun 29, 2005
4.181
4.397
4.163
4.369
1,045,089
+0.17(+4.03%)
Jun 28, 2005
4.181
4.210
4.050
4.200
853,099
+0.01(+0.22%)
Jun 27, 2005
4.379
4.388
4.191
4.191
519,671
-0.13(-3.04%)
Jun 24, 2005
4.275
4.379
4.247
4.322
1,060,095
+0.02(+0.44%)
Jun 23, 2005
4.275
4.341
4.228
4.304
1,014,226
+0.07(+1.55%)
Jun 22, 2005
4.341
4.341
4.153
4.238
903,544
-0.14(-3.22%)
Jun 21, 2005
4.257
4.407
4.238
4.379
604,704
+0.07(+1.53%)
Jun 20, 2005
4.501
4.510
4.304
4.313
722,942
-0.14(-3.16%)
Jun 17, 2005
4.482
4.557
4.379
4.454
1,525,702
+0.00(+0.00%)
Jun 16, 2005
4.369
4.482
4.313
4.454
1,855,299
+0.17(+3.95%)
Jun 15, 2005
4.294
4.304
4.200
4.285
1,017,418
+0.07(+1.56%)
Jun 14, 2005
4.341
4.369
4.191
4.219
702,189
-0.12(-2.81%)
Jun 13, 2005
4.304
4.463
4.304
4.341
830,430
-0.05(-1.07%)
Jun 10, 2005
4.210
4.416
4.210
4.388
609,387
+0.15(+3.55%)
Jun 09, 2005
4.181
4.257
4.003
4.238
373,337
+0.06(+1.35%)
Jun 08, 2005
4.144
4.341
4.144
4.181
584,270
+0.04(+0.91%)
Jun 07, 2005
4.200
4.257
4.106
4.144
497,215
-0.05(-1.12%)
Jun 06, 2005
4.360
4.416
4.191
4.191
716,130
-0.09(-2.19%)
Jun 03, 2005
4.294
4.341
4.247
4.285
595,019
+0.05(+1.11%)
Jun 02, 2005
4.351
4.416
4.228
4.238
1,148,640
-0.08(-1.96%)
Jun 01, 2005
4.228
4.388
4.210
4.322
2,360,922
+0.11(+2.68%)
May 31, 2005
3.965
4.257
3.965
4.210
1,194,722
+0.07(+1.59%)
May 27, 2005
3.956
4.181
3.956
4.144
1,253,575
+0.22(+5.50%)
May 26, 2005
3.965
4.031
3.918
3.928
565,220
-0.09(-2.34%)
May 25, 2005
4.116
4.125
3.946
4.022
837,561
-0.07(-1.61%)
May 24, 2005
3.956
4.087
3.946
4.087
811,061
+0.18(+4.57%)
May 23, 2005
3.881
3.984
3.852
3.909
722,729
+0.04(+0.97%)
May 20, 2005
3.834
3.881
3.777
3.871
661,003
+0.05(+1.23%)
May 19, 2005
3.899
3.946
3.824
3.824
716,875
-0.09(-2.40%)
May 18, 2005
3.881
3.975
3.852
3.918
853,205
+0.12(+3.22%)
May 17, 2005
3.787
3.862
3.759
3.796
668,984
+0.07(+1.76%)
May 16, 2005
3.815
3.881
3.674
3.730
1,254,852
-0.08(-1.98%)
May 13, 2005
4.078
4.144
3.806
3.806
1,384,583
-0.26(-6.47%)
May 12, 2005
4.322
4.322
4.022
4.069
1,163,752
-0.29(-6.68%)
May 11, 2005
4.520
4.529
4.294
4.360
856,824
-0.16(-3.53%)
May 10, 2005
4.595
4.642
4.510
4.520
606,939
-0.08(-1.64%)
May 09, 2005
4.529
4.604
4.454
4.595
593,849
+0.08(+1.80%)
May 06, 2005
4.510
4.567
4.416
4.513
644,826
-0.14(-2.96%)
May 05, 2005
4.651
4.689
4.557
4.651
654,298
+0.02(+0.41%)
May 04, 2005
4.538
4.642
4.473
4.632
1,241,549
+0.18(+4.01%)
May 03, 2005
4.247
4.454
4.219
4.454
1,065,842
+0.18(+4.18%)
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
.