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
)
4.740
+0.010 (+0.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 30, 2016
5.074
5.074
5.074
0
-0.24(-4.55%)
Dec 29, 2016
5.152
5.316
5.123
5.316
12,314,312
+0.22(+4.37%)
Dec 28, 2016
5.181
5.182
5.070
5.094
10,284,278
-0.08(-1.50%)
Dec 27, 2016
5.220
5.220
5.055
5.171
12,718,212
+0.08(+1.52%)
Dec 23, 2016
5.094
5.094
5.094
0
+0.13(+2.53%)
Dec 22, 2016
5.074
5.200
4.953
4.968
11,854,826
-0.15(-2.84%)
Dec 21, 2016
5.181
5.210
5.055
5.113
11,357,514
-0.05(-0.94%)
Dec 20, 2016
5.152
5.210
4.978
5.162
20,548,604
-0.14(-2.56%)
Dec 19, 2016
5.200
5.346
5.152
5.297
17,878,924
+0.08(+1.48%)
Dec 16, 2016
5.287
5.384
5.132
5.220
26,128,130
-0.03(-0.55%)
Dec 15, 2016
5.442
5.491
5.142
5.249
23,150,670
-0.45(-7.82%)
Dec 14, 2016
6.014
6.081
5.675
5.694
14,862,155
-0.24(-4.08%)
Dec 13, 2016
5.849
5.981
5.772
5.936
15,136,517
+0.08(+1.32%)
Dec 12, 2016
5.868
6.014
5.820
5.859
11,552,830
+0.07(+1.17%)
Dec 09, 2016
6.052
6.111
5.694
5.791
21,909,440
-0.33(-5.38%)
Dec 08, 2016
6.207
6.227
6.033
6.120
11,970,630
-0.08(-1.25%)
Dec 07, 2016
6.343
6.411
6.130
6.198
12,626,762
+0.13(+2.07%)
Dec 06, 2016
6.295
6.449
6.004
6.072
17,061,704
-0.22(-3.54%)
Dec 05, 2016
6.062
6.412
5.994
6.295
15,781,747
+0.14(+2.20%)
Dec 02, 2016
5.878
6.198
5.839
6.159
15,195,084
+0.32(+5.47%)
Dec 01, 2016
5.820
5.985
5.665
5.839
14,800,600
-0.05(-0.82%)
Nov 30, 2016
5.965
6.002
5.704
5.888
18,171,944
-0.15(-2.56%)
Nov 29, 2016
5.810
6.111
5.723
6.043
15,834,491
+0.08(+1.30%)
Nov 28, 2016
5.985
6.004
5.781
5.965
17,207,966
+0.13(+2.16%)
Nov 25, 2016
5.752
5.927
5.684
5.839
9,320,846
+0.12(+2.03%)
Nov 23, 2016
5.723
5.723
5.723
0
-0.34(-5.59%)
Nov 22, 2016
6.043
6.101
5.796
6.062
15,254,662
+0.12(+1.95%)
Nov 21, 2016
5.830
6.052
5.820
5.946
12,713,338
+0.19(+3.37%)
Nov 18, 2016
5.733
5.868
5.636
5.752
14,449,724
-0.05(-0.83%)
Nov 17, 2016
5.946
6.072
5.684
5.801
9,671,166
-0.12(-2.08%)
Nov 16, 2016
6.089
6.108
5.682
5.924
9,970,641
-0.18(-3.01%)
Nov 15, 2016
5.682
6.137
5.682
6.108
10,262,715
+0.35(+6.05%)
Nov 14, 2016
5.701
5.924
5.469
5.760
13,462,473
-0.08(-1.33%)
Nov 11, 2016
6.224
6.321
5.740
5.837
12,117,884
-0.30(-4.89%)
Nov 10, 2016
6.853
6.853
6.089
6.137
16,858,570
-0.87(-12.43%)
Nov 09, 2016
7.202
7.395
6.921
7.008
22,779,240
+0.07(+0.98%)
Nov 08, 2016
6.389
7.115
6.360
6.941
33,635,148
+0.53(+8.31%)
Nov 07, 2016
6.060
6.457
6.002
6.408
22,978,046
+0.15(+2.48%)
Nov 04, 2016
6.050
6.273
6.050
6.253
14,288,932
+0.16(+2.70%)
Nov 03, 2016
5.876
6.118
5.847
6.089
7,931,595
+0.15(+2.44%)
Nov 02, 2016
6.185
6.273
5.856
5.943
12,838,169
-0.11(-1.76%)
Nov 01, 2016
6.011
6.195
5.973
6.050
9,675,649
+0.25(+4.34%)
Oct 31, 2016
5.614
5.808
5.561
5.798
6,610,278
+0.17(+3.10%)
Oct 28, 2016
5.547
5.740
5.518
5.624
6,487,721
+0.05(+0.87%)
Oct 27, 2016
5.634
5.721
5.459
5.576
6,950,605
-0.06(-1.03%)
Oct 26, 2016
5.769
5.798
5.537
5.634
6,114,672
-0.15(-2.51%)
Oct 25, 2016
5.750
5.905
5.643
5.779
8,598,723
+0.19(+3.47%)
Oct 24, 2016
5.789
5.856
5.450
5.585
8,123,337
-0.14(-2.37%)
Oct 21, 2016
5.721
5.818
5.682
5.721
5,308,731
-0.06(-1.01%)
Oct 20, 2016
5.876
5.905
5.692
5.779
7,035,878
-0.09(-1.49%)
Oct 19, 2016
5.847
5.992
5.769
5.866
9,966,969
+0.13(+2.19%)
Oct 18, 2016
5.576
5.789
5.498
5.740
8,910,827
+0.32(+5.89%)
Oct 17, 2016
5.092
5.450
5.092
5.421
8,187,050
+0.35(+6.87%)
Oct 14, 2016
5.014
5.159
4.971
5.072
6,812,245
-0.02(-0.38%)
Oct 13, 2016
5.072
5.217
4.995
5.092
5,555,983
+0.02(+0.38%)
Oct 12, 2016
4.975
5.126
4.937
5.072
6,989,867
+0.12(+2.34%)
Oct 11, 2016
4.975
5.101
4.937
4.956
6,469,542
-0.15(-2.85%)
Oct 10, 2016
5.150
5.256
5.092
5.101
6,544,296
+0.03(+0.57%)
Oct 07, 2016
5.121
5.237
4.971
5.072
10,322,029
+0.07(+1.35%)
Oct 06, 2016
4.840
5.087
4.772
5.005
10,667,111
-0.01(-0.19%)
Oct 05, 2016
5.130
5.130
4.859
5.014
8,265,979
+0.03(+0.58%)
Oct 04, 2016
5.285
5.295
4.917
4.985
13,077,052
-0.48(-8.85%)
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
.