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 (%)
May 28, 2010
5.054
5.176
5.025
5.054
7,364,401
-0.11(-2.18%)
May 27, 2010
5.044
5.166
5.044
5.166
7,872,042
+0.22(+4.36%)
May 26, 2010
4.950
5.204
4.922
4.950
10,744
-0.04(-0.75%)
May 25, 2010
4.706
4.997
4.612
4.988
838
+0.14(+2.91%)
May 24, 2010
5.054
5.130
4.847
4.847
9,752,030
-0.08(-1.71%)
May 21, 2010
4.640
5.007
4.565
4.931
16,128,152
+0.13(+2.74%)
May 20, 2010
4.795
4.950
4.791
4.800
30,490
-0.43(-8.26%)
May 19, 2010
5.429
5.504
5.054
5.232
18,976,234
-0.31(-5.59%)
May 18, 2010
5.542
5.655
5.467
5.542
9,368,758
-0.05(-0.84%)
May 17, 2010
5.767
5.824
5.523
5.589
12,094,332
-0.23(-3.88%)
May 14, 2010
5.814
6.040
5.570
5.814
16,411,401
-0.07(-1.12%)
May 13, 2010
5.960
6.077
5.824
5.880
12,071,507
-0.07(-1.11%)
May 12, 2010
5.974
6.077
5.890
5.946
18,260,894
+0.13(+2.26%)
May 11, 2010
5.824
5.880
5.777
5.814
25,761
+0.34(+6.18%)
May 10, 2010
5.430
5.495
5.392
5.476
12,535,010
+0.25(+4.86%)
May 07, 2010
5.317
5.410
5.101
5.223
17,339,786
-0.09(-1.77%)
May 06, 2010
5.335
5.392
4.997
5.317
1,809
+0.24(+4.81%)
May 05, 2010
5.147
5.354
5.035
5.072
15,943,219
-0.20(-3.74%)
May 04, 2010
5.495
5.523
5.213
5.270
4,258
-0.29(-5.24%)
May 03, 2010
5.692
5.730
5.476
5.561
10,238,063
-0.05(-0.84%)
Apr 30, 2010
5.702
5.758
5.589
5.608
13,639,611
-0.01(-0.17%)
Apr 29, 2010
5.655
5.730
5.542
5.617
14,999,184
-0.08(-1.32%)
Apr 28, 2010
5.533
5.749
5.457
5.692
16,501,898
+0.20(+3.59%)
Apr 27, 2010
5.467
5.598
5.401
5.495
638
-0.04(-0.68%)
Apr 26, 2010
5.561
5.636
5.504
5.533
8,351,297
-0.02(-0.34%)
Apr 23, 2010
5.420
5.556
5.364
5.551
10,142,289
+0.08(+1.37%)
Apr 22, 2010
5.317
5.486
5.213
5.476
8,674,872
+0.09(+1.75%)
Apr 21, 2010
5.364
5.410
5.185
5.382
9,422,105
+0.05(+0.88%)
Apr 20, 2010
5.288
5.401
5.288
5.335
729
+0.11(+2.16%)
Apr 19, 2010
5.232
5.270
5.110
5.223
9,708,454
-0.08(-1.42%)
Apr 16, 2010
5.420
5.457
5.213
5.298
14,773,092
-0.19(-3.42%)
Apr 15, 2010
5.476
5.561
5.457
5.486
7,456,786
-0.01(-0.17%)
Apr 14, 2010
5.495
5.542
5.420
5.495
10,003,518
+0.05(+0.86%)
Apr 13, 2010
5.561
5.561
5.317
5.448
13,712,716
-0.14(-2.52%)
Apr 12, 2010
5.739
5.805
5.551
5.589
10,650,258
-0.16(-2.78%)
Apr 09, 2010
5.739
5.824
5.702
5.749
10,119,673
+0.09(+1.66%)
Apr 08, 2010
5.627
5.716
5.514
5.655
8,540,470
-0.01(-0.17%)
Apr 07, 2010
5.570
5.777
5.561
5.664
15,133,535
+0.12(+2.20%)
Apr 06, 2010
5.486
5.561
5.448
5.542
7,294,760
+0.07(+1.20%)
Apr 05, 2010
5.457
5.561
5.401
5.476
8,794,633
+0.08(+1.57%)
Apr 01, 2010
5.260
5.392
5.392
5.392
10,377,711
+0.25(+4.94%)
Mar 31, 2010
5.157
5.232
5.119
5.138
8,996,769
+0.05(+0.92%)
Mar 30, 2010
5.157
5.185
5.025
5.091
7,918,651
+0.00(+0.00%)
Mar 29, 2010
5.119
5.176
5.063
5.091
10,132,606
+0.08(+1.69%)
Mar 26, 2010
5.007
5.044
4.884
5.007
9,036,983
+0.14(+2.90%)
Mar 25, 2010
5.091
5.147
4.856
4.866
11,157,178
-0.14(-2.81%)
Mar 24, 2010
5.157
5.176
4.997
5.007
11,573,572
-0.27(-5.16%)
Mar 23, 2010
5.072
5.345
4.995
5.279
11,965,930
+0.19(+3.69%)
Mar 22, 2010
4.978
5.147
4.903
5.091
10,854,186
-0.07(-1.27%)
Mar 19, 2010
5.345
5.382
5.110
5.157
17,431,930
-0.20(-3.68%)
Mar 18, 2010
5.542
5.594
5.317
5.354
10,757,521
-0.15(-2.73%)
Mar 17, 2010
5.420
5.589
5.401
5.504
11,673,550
+0.09(+1.74%)
Mar 16, 2010
5.288
5.410
5.260
5.410
11,067,596
+0.25(+4.92%)
Mar 15, 2010
5.176
5.185
5.054
5.157
6,596,478
-0.01(-0.18%)
Mar 12, 2010
5.251
5.288
5.119
5.166
7,160,933
-0.06(-1.08%)
Mar 11, 2010
5.101
5.251
4.978
5.223
8,964,164
+0.06(+1.09%)
Mar 10, 2010
5.307
5.354
5.091
5.166
10,211,720
-0.06(-1.08%)
Mar 09, 2010
5.157
5.335
5.129
5.223
8,313,327
-0.07(-1.24%)
Mar 08, 2010
5.307
5.401
5.232
5.288
7,184,974
-0.02(-0.35%)
Mar 05, 2010
5.204
5.345
5.204
5.307
8,289,579
+0.16(+3.10%)
Mar 04, 2010
5.166
5.223
5.016
5.147
8,093,502
-0.08(-1.44%)
Mar 03, 2010
5.288
5.382
5.213
5.223
11,784,315
+0.04(+0.72%)
Mar 02, 2010
5.072
5.288
5.025
5.185
12,960,985
+0.18(+3.56%)
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
.