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
)
5.930
+0.300 (+5.33%)
Official Closing Price
Updated: 6:30 PM EDT, May 28, 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 (%)
Jul 31, 2003
5.255
5.367
5.227
5.311
1,649,838
+0.10(+1.98%)
Jul 30, 2003
5.264
5.302
5.161
5.208
1,363,586
-0.20(-3.65%)
Jul 29, 2003
5.067
5.405
4.983
5.405
2,346,925
-0.01(-0.17%)
Jul 28, 2003
5.395
5.621
5.367
5.414
2,957,795
+0.08(+1.41%)
Jul 25, 2003
5.170
5.348
5.076
5.339
2,935,308
+0.17(+3.27%)
Jul 24, 2003
4.973
5.255
4.973
5.170
3,154,633
+0.16(+3.18%)
Jul 23, 2003
4.635
5.114
4.617
5.011
3,107,635
+0.49(+10.79%)
Jul 22, 2003
4.551
4.579
4.438
4.523
651,047
+0.02(+0.42%)
Jul 21, 2003
4.344
4.542
4.316
4.504
985,683
+0.22(+5.03%)
Jul 18, 2003
4.251
4.307
4.204
4.288
523,907
+0.04(+0.88%)
Jul 17, 2003
4.335
4.344
4.185
4.251
849,484
-0.11(-2.58%)
Jul 16, 2003
4.241
4.504
4.213
4.363
1,269,377
+0.11(+2.65%)
Jul 15, 2003
4.588
4.598
4.176
4.251
1,416,233
-0.33(-7.17%)
Jul 14, 2003
4.598
4.673
4.410
4.579
1,174,848
+0.03(+0.62%)
Jul 11, 2003
4.476
4.551
4.373
4.551
811,544
+0.05(+1.04%)
Jul 10, 2003
4.466
4.560
4.373
4.504
1,251,899
+0.13(+3.00%)
Jul 09, 2003
4.457
4.542
4.326
4.373
1,093,960
-0.04(-0.85%)
Jul 08, 2003
4.269
4.504
4.194
4.410
1,319,998
+0.14(+3.30%)
Jul 07, 2003
4.260
4.269
4.138
4.269
1,121,455
+0.02(+0.44%)
Jul 03, 2003
4.251
4.307
4.223
4.251
571,331
+0.04(+0.89%)
Jul 02, 2003
4.223
4.363
4.185
4.213
2,301,632
+0.09(+2.28%)
Jul 01, 2003
3.997
4.176
3.941
4.119
2,112,041
+0.15(+3.78%)
Jun 30, 2003
3.753
3.969
3.753
3.969
1,057,619
+0.22(+5.75%)
Jun 27, 2003
3.735
3.791
3.735
3.753
551,402
+0.00(+0.00%)
Jun 26, 2003
3.744
3.800
3.735
3.753
545,008
+0.00(+0.00%)
Jun 25, 2003
3.819
3.828
3.735
3.753
667,885
+0.01(+0.25%)
Jun 24, 2003
3.744
3.847
3.735
3.744
787,459
+0.00(+0.00%)
Jun 23, 2003
3.875
3.885
3.735
3.744
946,358
-0.13(-3.39%)
Jun 20, 2003
3.903
3.941
3.847
3.875
794,066
-0.07(-1.67%)
Jun 19, 2003
3.885
4.035
3.838
3.941
889,022
+0.04(+0.96%)
Jun 18, 2003
3.903
3.969
3.857
3.903
872,823
-0.09(-2.35%)
Jun 17, 2003
3.828
3.997
3.810
3.997
1,106,109
+0.15(+3.90%)
Jun 16, 2003
3.903
3.903
3.763
3.847
832,219
+0.02(+0.49%)
Jun 13, 2003
3.763
3.894
3.735
3.828
981,420
+0.08(+2.26%)
Jun 12, 2003
3.753
3.781
3.735
3.744
718,933
-0.05(-1.24%)
Jun 11, 2003
3.735
3.800
3.716
3.791
768,702
+0.08(+2.02%)
Jun 10, 2003
3.763
3.763
3.613
3.716
947,530
-0.04(-1.00%)
Jun 09, 2003
3.800
3.847
3.753
3.753
664,155
-0.02(-0.50%)
Jun 06, 2003
3.659
3.828
3.613
3.772
1,403,444
+0.09(+2.55%)
Jun 05, 2003
3.613
3.735
3.575
3.678
2,047,351
+0.16(+4.53%)
Jun 04, 2003
3.641
3.753
3.472
3.519
1,663,906
-0.17(-4.58%)
Jun 03, 2003
3.744
3.800
3.641
3.688
967,885
-0.06(-1.50%)
Jun 02, 2003
3.763
3.838
3.716
3.744
1,448,098
-0.14(-3.62%)
May 30, 2003
3.819
3.885
3.753
3.885
893,924
+0.02(+0.49%)
May 29, 2003
3.753
3.960
3.753
3.866
909,164
+0.09(+2.49%)
May 28, 2003
3.828
3.894
3.753
3.772
1,201,597
-0.26(-6.51%)
May 27, 2003
4.035
4.082
3.838
4.035
1,262,663
+0.07(+1.66%)
May 23, 2003
3.979
4.025
3.950
3.969
707,850
+0.02(+0.47%)
May 22, 2003
3.988
4.007
3.885
3.950
963,729
-0.07(-1.64%)
May 21, 2003
3.932
4.044
3.913
4.016
1,023,302
+0.00(+0.00%)
May 20, 2003
4.035
4.035
3.903
4.016
1,723,053
+0.08(+1.90%)
May 19, 2003
3.753
3.941
3.744
3.941
1,238,684
+0.26(+7.14%)
May 16, 2003
3.819
3.894
3.678
3.678
1,012,112
-0.12(-3.21%)
May 15, 2003
3.838
3.903
3.781
3.800
1,021,278
+0.00(+0.00%)
May 14, 2003
3.772
3.866
3.772
3.800
821,562
+0.04(+1.00%)
May 13, 2003
3.903
3.913
3.763
3.763
615,239
-0.11(-2.91%)
May 12, 2003
3.894
3.988
3.819
3.875
902,343
+0.03(+0.73%)
May 09, 2003
3.688
3.847
3.650
3.847
635,914
+0.08(+2.24%)
May 08, 2003
3.800
3.894
3.753
3.763
983,977
+0.06(+1.52%)
May 07, 2003
3.988
3.988
3.688
3.706
1,258,720
-0.26(-6.62%)
May 06, 2003
3.913
3.969
3.800
3.969
1,166,535
+0.08(+1.93%)
May 05, 2003
3.781
3.903
3.659
3.894
935,381
+0.10(+2.72%)
May 02, 2003
3.716
3.791
3.538
3.791
945,398
+0.13(+3.59%)
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
.