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 (%)
Aug 31, 2004
5.499
5.621
5.461
5.611
825,079
+0.15(+2.75%)
Aug 30, 2004
5.677
5.724
5.442
5.461
1,210,336
-0.16(-2.84%)
Aug 27, 2004
5.574
5.621
5.433
5.621
492,788
+0.07(+1.18%)
Aug 26, 2004
5.527
5.592
5.405
5.555
436,092
+0.04(+0.68%)
Aug 25, 2004
5.395
5.574
5.395
5.517
835,097
+0.17(+3.16%)
Aug 24, 2004
5.442
5.527
5.348
5.348
683,765
-0.27(-4.84%)
Aug 23, 2004
5.668
5.677
5.424
5.621
917,903
-0.06(-0.99%)
Aug 20, 2004
5.583
5.714
5.536
5.677
1,937,902
+0.16(+2.89%)
Aug 19, 2004
5.348
5.714
5.348
5.517
2,196,978
+0.18(+3.34%)
Aug 18, 2004
5.076
5.339
5.076
5.339
637,939
+0.23(+4.40%)
Aug 17, 2004
5.095
5.245
4.973
5.114
659,892
-0.01(-0.18%)
Aug 16, 2004
4.954
5.123
4.926
5.123
908,844
+0.29(+6.02%)
Aug 13, 2004
4.767
4.842
4.692
4.832
1,014,990
+0.14(+3.00%)
Aug 12, 2004
4.729
4.776
4.673
4.692
900,319
-0.04(-0.79%)
Aug 11, 2004
4.804
4.823
4.701
4.729
999,750
-0.17(-3.45%)
Aug 10, 2004
4.851
4.954
4.767
4.898
699,324
+0.08(+1.56%)
Aug 09, 2004
4.851
4.889
4.767
4.823
553,001
-0.08(-1.53%)
Aug 06, 2004
4.785
4.945
4.785
4.898
1,445,327
+0.15(+3.16%)
Aug 05, 2004
4.729
4.842
4.710
4.748
969,270
+0.00(+0.00%)
Aug 04, 2004
4.767
4.879
4.720
4.748
1,237,299
-0.13(-2.69%)
Aug 03, 2004
4.879
5.151
4.692
4.879
1,009,661
-0.01(-0.19%)
Aug 02, 2004
5.161
5.161
4.889
4.889
1,157,476
-0.18(-3.52%)
Jul 30, 2004
5.067
5.142
5.067
5.067
787,885
+0.08(+1.50%)
Jul 29, 2004
4.861
4.992
4.785
4.992
650,940
+0.11(+2.31%)
Jul 28, 2004
4.842
4.973
4.710
4.879
959,572
+0.04(+0.78%)
Jul 27, 2004
4.926
4.926
4.532
4.842
1,696,304
+0.01(+0.19%)
Jul 26, 2004
4.964
5.039
4.748
4.832
1,504,368
-0.17(-3.38%)
Jul 23, 2004
5.161
5.161
5.001
5.001
1,161,846
-0.27(-5.16%)
Jul 22, 2004
5.236
5.330
5.217
5.273
1,098,329
+0.11(+2.18%)
Jul 21, 2004
5.461
5.527
5.161
5.161
1,045,683
-0.38(-6.78%)
Jul 20, 2004
5.555
5.604
5.395
5.536
825,185
+0.01(+0.17%)
Jul 19, 2004
5.649
5.705
5.395
5.527
972,681
-0.12(-2.16%)
Jul 16, 2004
5.705
5.827
5.649
5.649
675,665
-0.06(-0.99%)
Jul 15, 2004
5.630
5.799
5.630
5.705
585,079
+0.08(+1.50%)
Jul 14, 2004
5.893
5.949
5.611
5.621
1,570,869
-0.19(-3.23%)
Jul 13, 2004
5.780
5.827
5.668
5.808
991,437
-0.07(-1.12%)
Jul 12, 2004
5.958
5.977
5.752
5.874
1,235,807
+0.02(+0.32%)
Jul 09, 2004
5.649
5.865
5.649
5.855
1,036,730
+0.09(+1.63%)
Jul 08, 2004
5.564
5.846
5.527
5.761
2,093,390
+0.26(+4.78%)
Jul 07, 2004
5.217
5.499
5.217
5.499
1,248,595
+0.37(+7.13%)
Jul 06, 2004
5.273
5.330
5.076
5.133
1,523,870
-0.14(-2.67%)
Jul 02, 2004
5.236
5.348
5.236
5.273
1,032,574
+0.08(+1.44%)
Jul 01, 2004
5.320
5.377
5.198
5.198
772,219
-0.15(-2.81%)
Jun 30, 2004
5.395
5.461
5.292
5.348
1,179,643
+0.01(+0.18%)
Jun 29, 2004
5.339
5.452
5.255
5.339
887,636
-0.08(-1.39%)
Jun 28, 2004
5.517
5.555
5.367
5.414
928,880
-0.07(-1.20%)
Jun 25, 2004
5.527
5.555
5.358
5.480
1,748,630
-0.02(-0.34%)
Jun 24, 2004
5.348
5.527
5.348
5.499
2,271,259
+0.20(+3.72%)
Jun 23, 2004
5.348
5.377
5.180
5.302
1,507,565
-0.05(-0.88%)
Jun 22, 2004
5.395
5.480
5.330
5.348
2,117,263
-0.09(-1.72%)
Jun 21, 2004
5.677
5.696
5.414
5.442
864,084
-0.18(-3.17%)
Jun 18, 2004
5.499
5.714
5.499
5.621
1,439,359
+0.18(+3.28%)
Jun 17, 2004
5.358
5.508
5.255
5.442
976,411
+0.14(+2.65%)
Jun 16, 2004
5.461
5.461
5.245
5.302
1,075,629
-0.16(-2.92%)
Jun 15, 2004
5.433
5.536
5.367
5.461
1,314,776
+0.12(+2.28%)
Jun 14, 2004
5.639
5.658
5.227
5.339
1,502,023
-0.39(-6.87%)
Jun 10, 2004
5.630
5.752
5.602
5.733
1,198,080
+0.12(+2.17%)
Jun 09, 2004
5.865
5.865
5.602
5.611
1,627,032
-0.32(-5.38%)
Jun 08, 2004
5.921
6.005
5.846
5.930
558,116
-0.08(-1.40%)
Jun 07, 2004
5.836
6.033
5.836
6.015
727,992
+0.19(+3.22%)
Jun 04, 2004
5.686
6.043
5.686
5.827
1,096,837
+0.16(+2.81%)
Jun 03, 2004
5.780
5.846
5.649
5.668
1,202,343
-0.10(-1.79%)
Jun 02, 2004
6.005
6.052
5.733
5.771
994,741
-0.22(-3.61%)
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
.