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 (%)
Jul 29, 2016
6.213
6.339
6.088
6.271
9,279,319
+0.18(+3.02%)
Jul 28, 2016
6.010
6.165
5.909
6.088
8,944,311
+0.12(+1.94%)
Jul 27, 2016
5.779
6.059
5.663
5.972
12,913,580
+0.26(+4.57%)
Jul 26, 2016
5.585
5.750
5.542
5.711
6,205,116
+0.19(+3.50%)
Jul 25, 2016
5.740
5.740
5.469
5.518
11,144,153
-0.30(-5.15%)
Jul 22, 2016
5.759
5.870
5.672
5.817
6,958,195
-0.02(-0.33%)
Jul 21, 2016
5.547
5.904
5.508
5.837
11,320,525
+0.35(+6.34%)
Jul 20, 2016
5.759
5.779
5.450
5.489
17,314,072
-0.45(-7.64%)
Jul 19, 2016
5.991
6.059
5.914
5.943
5,861,264
-0.08(-1.28%)
Jul 18, 2016
5.933
6.020
5.895
6.020
8,050,426
+0.03(+0.48%)
Jul 15, 2016
5.981
6.078
5.953
5.991
7,164,139
-0.03(-0.48%)
Jul 14, 2016
5.866
6.088
5.779
6.020
8,943,870
-0.01(-0.16%)
Jul 13, 2016
5.740
6.126
5.740
6.030
10,642,341
+0.41(+7.22%)
Jul 12, 2016
5.808
5.866
5.614
5.624
11,955,940
-0.22(-3.80%)
Jul 11, 2016
5.808
5.943
5.725
5.846
10,463,743
+0.00(+0.00%)
Jul 08, 2016
5.460
5.875
5.469
5.846
9,559,565
+0.38(+6.89%)
Jul 07, 2016
5.460
5.489
5.247
5.469
9,836,519
-0.10(-1.74%)
Jul 06, 2016
5.431
5.576
5.373
5.566
9,064,113
+0.23(+4.35%)
Jul 05, 2016
5.373
5.373
5.150
5.334
14,398,199
+0.08(+1.47%)
Jul 01, 2016
5.025
5.257
5.257
5.257
8,990,629
+0.33(+6.67%)
Jun 30, 2016
4.822
4.933
4.735
4.928
9,878,103
+0.15(+3.24%)
Jun 29, 2016
4.629
4.822
4.609
4.774
8,095,713
+0.22(+4.88%)
Jun 28, 2016
4.493
4.667
4.464
4.551
5,989,262
-0.01(-0.21%)
Jun 27, 2016
4.600
4.706
4.445
4.561
12,455,159
+0.00(+0.00%)
Jun 24, 2016
4.667
4.687
4.522
4.561
14,329,215
+0.06(+1.29%)
Jun 23, 2016
4.426
4.557
4.406
4.503
7,214,412
+0.03(+0.65%)
Jun 22, 2016
4.484
4.532
4.392
4.474
7,337,000
+0.04(+0.87%)
Jun 21, 2016
4.416
4.484
4.377
4.435
7,938,519
-0.06(-1.29%)
Jun 20, 2016
4.223
4.542
4.203
4.493
8,874,884
+0.14(+3.33%)
Jun 17, 2016
4.329
4.431
4.252
4.348
28,674,116
+0.07(+1.58%)
Jun 16, 2016
4.561
4.561
4.175
4.281
10,785,056
-0.12(-2.64%)
Jun 15, 2016
4.155
4.455
4.146
4.397
9,829,077
+0.22(+5.32%)
Jun 14, 2016
4.348
4.358
4.039
4.174
11,873,784
-0.17(-4.00%)
Jun 13, 2016
4.455
4.474
4.252
4.348
10,090,509
+0.01(+0.22%)
Jun 10, 2016
4.542
4.590
4.329
4.339
9,176,662
-0.16(-3.65%)
Jun 09, 2016
4.493
4.561
4.406
4.503
12,328,913
+0.02(+0.43%)
Jun 08, 2016
4.493
4.580
4.445
4.484
11,861,528
+0.23(+5.45%)
Jun 07, 2016
4.223
4.353
4.213
4.252
5,887,377
-0.06(-1.35%)
Jun 06, 2016
4.300
4.329
4.174
4.310
9,230,868
+0.02(+0.45%)
Jun 03, 2016
4.001
4.310
3.991
4.290
11,849,747
+0.46(+12.12%)
Jun 02, 2016
3.846
3.914
3.769
3.827
6,971,993
-0.02(-0.50%)
Jun 01, 2016
3.904
3.972
3.769
3.846
8,923,330
-0.08(-1.97%)
May 31, 2016
3.788
3.962
3.714
3.923
7,974,684
+0.14(+3.84%)
May 27, 2016
3.865
3.778
3.778
3.778
7,785,952
-0.14(-3.69%)
May 26, 2016
4.039
4.117
3.885
3.923
7,746,290
-0.03(-0.73%)
May 25, 2016
3.769
4.001
3.701
3.952
10,622,667
+0.21(+5.68%)
May 24, 2016
3.933
3.991
3.720
3.740
12,228,852
-0.36(-8.73%)
May 23, 2016
4.020
4.184
3.952
4.097
6,279,161
+0.00(+0.06%)
May 20, 2016
4.046
4.104
3.969
4.095
6,263,066
+0.09(+2.17%)
May 19, 2016
3.844
4.056
3.766
4.008
7,613,930
+0.03(+0.73%)
May 18, 2016
4.384
4.423
3.921
3.979
12,498,935
-0.44(-10.04%)
May 17, 2016
4.288
4.568
4.240
4.423
12,065,703
+0.15(+3.62%)
May 16, 2016
4.365
4.404
4.182
4.269
8,600,093
+0.06(+1.38%)
May 13, 2016
4.162
4.365
4.133
4.211
11,188,760
+0.08(+1.87%)
May 12, 2016
4.133
4.269
4.095
4.133
10,585,537
-0.01(-0.23%)
May 11, 2016
4.104
4.182
3.969
4.143
10,688,257
+0.13(+3.13%)
May 10, 2016
3.834
4.051
3.786
4.018
9,170,822
+0.18(+4.79%)
May 09, 2016
3.998
3.998
3.824
3.834
11,317,418
-0.31(-7.46%)
May 06, 2016
3.998
4.153
3.950
4.143
14,500,689
+0.25(+6.45%)
May 05, 2016
3.902
4.104
3.863
3.892
16,973,344
+0.14(+3.87%)
May 04, 2016
3.815
4.008
3.708
3.747
10,527,414
-0.16(-4.20%)
May 03, 2016
4.066
4.085
3.766
3.911
12,815,159
-0.16(-4.03%)
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
.