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
)
5.490
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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, 2016
5.361
5.467
5.264
5.400
10,475,826
+0.03(+0.54%)
Aug 30, 2016
5.613
5.690
5.274
5.371
10,531,913
-0.29(-5.13%)
Aug 29, 2016
5.506
5.743
5.467
5.661
7,510,510
+0.11(+1.92%)
Aug 26, 2016
5.680
5.840
5.438
5.554
20,621,694
-0.02(-0.35%)
Aug 25, 2016
5.303
5.661
5.167
5.574
16,538,217
+0.24(+4.54%)
Aug 24, 2016
6.048
6.053
5.199
5.332
22,933,292
-0.79(-12.95%)
Aug 23, 2016
6.406
6.435
6.106
6.125
12,221,559
-0.26(-4.09%)
Aug 22, 2016
6.387
6.425
6.135
6.387
10,196,369
-0.15(-2.37%)
Aug 19, 2016
6.725
6.754
6.522
6.541
13,331,913
-0.34(-4.89%)
Aug 18, 2016
6.858
6.907
6.723
6.878
8,376,407
+0.11(+1.57%)
Aug 17, 2016
6.771
6.863
6.510
6.771
10,846,204
-0.05(-0.71%)
Aug 16, 2016
6.887
6.936
6.781
6.820
7,366,459
-0.03(-0.42%)
Aug 15, 2016
6.771
6.936
6.733
6.849
8,401,324
+0.09(+1.29%)
Aug 12, 2016
6.887
6.916
6.704
6.762
7,637,070
-0.09(-1.27%)
Aug 11, 2016
6.897
7.023
6.800
6.849
10,373,247
-0.06(-0.84%)
Aug 10, 2016
6.945
7.013
6.771
6.907
10,671,599
+0.14(+2.00%)
Aug 09, 2016
6.665
6.863
6.646
6.771
12,352,988
+0.21(+3.24%)
Aug 08, 2016
6.394
6.675
6.346
6.559
9,151,328
+0.27(+4.31%)
Aug 05, 2016
6.162
6.336
6.056
6.288
7,943,933
-0.11(-1.66%)
Aug 04, 2016
6.404
6.423
6.239
6.394
8,991,774
+0.15(+2.48%)
Aug 03, 2016
6.239
6.263
5.881
6.239
8,566,003
-0.10(-1.53%)
Aug 02, 2016
6.481
6.510
6.250
6.336
10,103,681
-0.05(-0.76%)
Aug 01, 2016
6.355
6.384
6.181
6.384
10,338,906
+0.11(+1.69%)
Jul 29, 2016
6.220
6.346
6.094
6.278
9,269,572
+0.18(+3.02%)
Jul 28, 2016
6.017
6.172
5.915
6.094
8,934,916
+0.12(+1.94%)
Jul 27, 2016
5.785
6.065
5.669
5.978
12,900,016
+0.26(+4.57%)
Jul 26, 2016
5.591
5.756
5.548
5.717
6,198,598
+0.19(+3.50%)
Jul 25, 2016
5.746
5.746
5.475
5.523
11,132,447
-0.30(-5.15%)
Jul 22, 2016
5.765
5.877
5.678
5.823
6,950,886
-0.02(-0.33%)
Jul 21, 2016
5.552
5.910
5.514
5.843
11,308,634
+0.35(+6.34%)
Jul 20, 2016
5.765
5.785
5.456
5.494
17,295,886
-0.45(-7.64%)
Jul 19, 2016
5.997
6.065
5.920
5.949
5,855,107
-0.08(-1.28%)
Jul 18, 2016
5.939
6.026
5.901
6.026
8,041,970
+0.03(+0.48%)
Jul 15, 2016
5.988
6.085
5.959
5.997
7,156,614
-0.03(-0.48%)
Jul 14, 2016
5.872
6.094
5.785
6.026
8,934,475
-0.01(-0.16%)
Jul 13, 2016
5.746
6.133
5.746
6.036
10,631,162
+0.41(+7.22%)
Jul 12, 2016
5.814
5.872
5.620
5.630
11,943,382
-0.22(-3.80%)
Jul 11, 2016
5.814
5.949
5.731
5.852
10,452,752
+0.00(+0.00%)
Jul 08, 2016
5.465
5.881
5.475
5.852
9,549,524
+0.38(+6.89%)
Jul 07, 2016
5.465
5.494
5.253
5.475
9,826,186
-0.10(-1.74%)
Jul 06, 2016
5.436
5.582
5.378
5.572
9,054,592
+0.23(+4.35%)
Jul 05, 2016
5.378
5.378
5.156
5.340
14,383,076
+0.08(+1.47%)
Jul 01, 2016
5.030
5.262
5.262
5.262
8,981,185
+0.33(+6.67%)
Jun 30, 2016
4.827
4.938
4.740
4.933
9,867,727
+0.15(+3.24%)
Jun 29, 2016
4.634
4.827
4.614
4.779
8,087,210
+0.22(+4.88%)
Jun 28, 2016
4.498
4.672
4.469
4.556
5,982,971
-0.01(-0.21%)
Jun 27, 2016
4.605
4.711
4.450
4.566
12,442,077
+0.00(+0.00%)
Jun 24, 2016
4.672
4.692
4.527
4.566
14,314,163
+0.06(+1.29%)
Jun 23, 2016
4.430
4.562
4.411
4.508
7,206,834
+0.03(+0.65%)
Jun 22, 2016
4.488
4.537
4.397
4.479
7,329,293
+0.04(+0.87%)
Jun 21, 2016
4.421
4.488
4.382
4.440
7,930,180
-0.06(-1.29%)
Jun 20, 2016
4.227
4.546
4.208
4.498
8,865,562
+0.15(+3.33%)
Jun 17, 2016
4.334
4.435
4.256
4.353
28,643,996
+0.07(+1.58%)
Jun 16, 2016
4.566
4.566
4.180
4.285
10,773,727
-0.12(-2.64%)
Jun 15, 2016
4.160
4.459
4.150
4.401
9,818,752
+0.22(+5.32%)
Jun 14, 2016
4.353
4.363
4.043
4.179
11,861,312
-0.17(-4.00%)
Jun 13, 2016
4.459
4.479
4.256
4.353
10,079,910
+0.01(+0.22%)
Jun 10, 2016
4.546
4.595
4.334
4.343
9,167,023
-0.16(-3.65%)
Jun 09, 2016
4.498
4.566
4.411
4.508
12,315,963
+0.02(+0.43%)
Jun 08, 2016
4.498
4.585
4.450
4.488
11,849,069
+0.23(+5.45%)
Jun 07, 2016
4.227
4.358
4.218
4.256
5,881,192
-0.06(-1.35%)
Jun 06, 2016
4.305
4.334
4.179
4.314
9,221,172
+0.02(+0.45%)
Jun 03, 2016
4.005
4.314
3.995
4.295
11,837,300
+0.46(+12.12%)
Jun 02, 2016
3.850
3.918
3.773
3.831
6,964,670
-0.02(-0.50%)
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
.