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 (%)
Feb 26, 2010
4.886
4.933
4.792
4.886
9,604,588
+0.02(+0.39%)
Feb 25, 2010
4.585
4.886
4.510
4.867
12,927,333
+0.18(+3.81%)
Feb 24, 2010
4.698
4.783
4.651
4.689
10,921,822
-0.03(-0.60%)
Feb 23, 2010
4.933
4.980
4.623
4.717
15,995,001
-0.26(-5.28%)
Feb 22, 2010
4.999
5.083
4.924
4.980
10,267,905
+0.03(+0.57%)
Feb 19, 2010
4.924
5.083
4.839
4.952
10,602,559
-0.03(-0.57%)
Feb 18, 2010
5.065
5.168
4.942
4.980
13,351,486
-0.09(-1.85%)
Feb 17, 2010
5.318
5.365
4.989
5.074
16,932,780
-0.10(-2.00%)
Feb 16, 2010
5.018
5.187
4.980
5.177
18,484,194
+0.37(+7.62%)
Feb 12, 2010
4.698
4.811
4.811
4.811
13,467,711
-0.06(-1.16%)
Feb 11, 2010
4.595
4.877
4.529
4.867
14,703,202
+0.32(+7.02%)
Feb 10, 2010
4.604
4.661
4.426
4.548
12,978,730
-0.05(-1.02%)
Feb 09, 2010
4.491
4.642
4.407
4.595
17,101,834
+0.10(+2.30%)
Feb 08, 2010
4.567
4.632
4.266
4.491
16,300,446
-0.06(-1.24%)
Feb 05, 2010
4.191
4.548
4.012
4.548
24,878,878
+0.30(+7.08%)
Feb 04, 2010
4.670
4.689
4.238
4.247
22,844,990
-0.61(-12.57%)
Feb 03, 2010
4.830
4.989
4.773
4.858
13,290,923
+0.08(+1.57%)
Feb 02, 2010
4.933
4.980
4.755
4.783
15,606,453
+0.06(+1.19%)
Feb 01, 2010
4.351
4.830
4.332
4.726
20,499,846
+0.44(+10.31%)
Jan 29, 2010
4.557
4.632
4.266
4.285
16,841,562
-0.32(-6.94%)
Jan 28, 2010
4.745
4.830
4.463
4.604
14,437,626
-0.07(-1.41%)
Jan 27, 2010
4.783
4.858
4.538
4.670
14,870,116
-0.07(-1.39%)
Jan 26, 2010
4.689
4.971
4.623
4.736
13,378,897
-0.11(-2.33%)
Jan 25, 2010
5.008
5.027
4.830
4.848
12,251,422
-0.05(-0.96%)
Jan 22, 2010
4.933
5.206
4.811
4.895
21,191,580
-0.11(-2.25%)
Jan 21, 2010
5.403
5.497
4.999
5.008
22,691,124
-0.49(-8.89%)
Jan 20, 2010
5.713
5.751
5.403
5.497
18,459,778
-0.37(-6.25%)
Jan 19, 2010
5.816
5.967
5.779
5.863
8,452,108
+0.08(+1.30%)
Jan 15, 2010
5.826
5.788
5.788
5.788
11,942,859
-0.08(-1.44%)
Jan 14, 2010
6.014
6.023
5.807
5.873
9,391,966
-0.04(-0.64%)
Jan 13, 2010
5.901
5.938
5.713
5.910
10,269,395
+0.11(+1.94%)
Jan 12, 2010
6.051
6.136
5.704
5.798
17,980,572
-0.43(-6.94%)
Jan 11, 2010
6.483
6.568
6.192
6.230
12,797,293
-0.06(-0.90%)
Jan 08, 2010
6.389
6.389
6.155
6.286
10,425,656
+0.02(+0.30%)
Jan 07, 2010
6.436
6.465
6.249
6.267
11,266,766
-0.17(-2.63%)
Jan 06, 2010
6.277
6.512
6.258
6.436
13,197,819
+0.31(+5.06%)
Jan 05, 2010
6.183
6.249
6.051
6.126
10,269,388
+0.05(+0.77%)
Jan 04, 2010
6.032
6.098
5.995
6.079
8,962,051
+0.27(+4.69%)
Dec 31, 2009
5.995
5.807
5.807
5.807
6,264,470
-0.06(-0.96%)
Dec 30, 2009
5.807
5.948
5.751
5.863
7,584,788
-0.05(-0.79%)
Dec 29, 2009
5.995
6.042
5.882
5.910
5,388,878
-0.08(-1.41%)
Dec 28, 2009
6.220
6.253
5.948
5.995
9,661,601
-0.10(-1.69%)
Dec 24, 2009
6.136
6.192
6.070
6.098
4,243,930
+0.09(+1.57%)
Dec 23, 2009
5.901
6.089
5.882
6.004
10,551,417
+0.17(+2.90%)
Dec 22, 2009
5.891
5.938
5.600
5.835
13,911,198
-0.08(-1.42%)
Dec 21, 2009
6.070
6.108
5.835
5.919
10,109,659
-0.02(-0.32%)
Dec 18, 2009
5.910
6.089
5.798
5.938
25,593,416
+0.10(+1.77%)
Dec 17, 2009
6.183
6.202
5.835
5.835
16,583,505
-0.46(-7.31%)
Dec 16, 2009
6.296
6.427
6.249
6.296
12,043,909
+0.15(+2.45%)
Dec 15, 2009
6.164
6.333
6.061
6.145
10,175,532
-0.09(-1.51%)
Dec 14, 2009
6.230
6.258
6.183
6.239
10,165,120
+0.12(+2.00%)
Dec 11, 2009
6.267
6.343
6.014
6.117
13,929,885
-0.11(-1.81%)
Dec 10, 2009
6.230
6.333
6.108
6.230
14,681,130
+0.07(+1.07%)
Dec 09, 2009
5.910
6.202
5.854
6.164
20,493,774
+0.37(+6.32%)
Dec 08, 2009
6.173
6.173
5.741
5.798
27,580,912
-0.47(-7.50%)
Dec 07, 2009
6.117
6.436
5.929
6.267
24,486,618
-0.15(-2.34%)
Dec 04, 2009
6.483
6.577
6.108
6.418
31,994,980
-0.23(-3.39%)
Dec 03, 2009
6.841
6.944
6.596
6.643
19,537,828
-0.25(-3.68%)
Dec 02, 2009
6.794
7.019
6.747
6.897
28,092,418
+0.26(+3.97%)
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
.