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
)
4.730
-0.270 (-5.40%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2005
4.405
4.509
4.358
4.377
786,206
+0.04(+0.87%)
Apr 28, 2005
4.405
4.471
4.321
4.340
656,112
-0.10(-2.33%)
Apr 27, 2005
4.612
4.631
4.434
4.443
971,978
-0.17(-3.67%)
Apr 26, 2005
4.894
4.894
4.603
4.612
642,698
-0.21(-4.29%)
Apr 25, 2005
4.838
4.875
4.650
4.819
707,106
+0.08(+1.58%)
Apr 22, 2005
4.800
4.838
4.706
4.744
875,632
+0.00(+0.00%)
Apr 21, 2005
4.809
4.847
4.706
4.744
921,091
-0.07(-1.37%)
Apr 20, 2005
4.715
4.903
4.668
4.809
1,282,735
+0.13(+2.81%)
Apr 19, 2005
4.471
4.697
4.462
4.678
848,591
+0.28(+6.41%)
Apr 18, 2005
4.330
4.528
4.321
4.396
954,306
+0.09(+2.18%)
Apr 15, 2005
4.471
4.584
4.274
4.302
1,503,746
-0.15(-3.38%)
Apr 14, 2005
4.781
4.781
4.434
4.452
1,790,549
-0.33(-6.88%)
Apr 13, 2005
4.828
4.884
4.781
4.781
593,726
-0.03(-0.59%)
Apr 12, 2005
4.875
4.875
4.753
4.809
750,222
-0.06(-1.16%)
Apr 11, 2005
4.997
5.044
4.856
4.866
781,628
-0.08(-1.71%)
Apr 08, 2005
4.978
5.044
4.931
4.950
494,825
-0.01(-0.19%)
Apr 07, 2005
4.969
5.054
4.941
4.960
591,384
+0.03(+0.57%)
Apr 06, 2005
4.997
5.025
4.913
4.931
654,728
-0.02(-0.38%)
Apr 05, 2005
5.025
5.072
4.922
4.950
523,995
-0.05(-0.94%)
Apr 04, 2005
5.025
5.035
4.847
4.997
864,667
-0.06(-1.12%)
Apr 01, 2005
5.166
5.185
4.997
5.054
1,093,556
-0.09(-1.82%)
Mar 31, 2005
5.166
5.307
5.129
5.147
911,616
+0.03(+0.55%)
Mar 30, 2005
5.072
5.147
5.035
5.119
686,027
+0.08(+1.68%)
Mar 29, 2005
5.044
5.176
5.025
5.035
960,374
+0.00(+0.00%)
Mar 28, 2005
5.119
5.166
4.988
5.035
873,929
-0.03(-0.56%)
Mar 24, 2005
5.091
5.213
5.035
5.063
1,022,440
-0.08(-1.46%)
Mar 23, 2005
5.119
5.232
5.082
5.138
1,524,505
-0.04(-0.73%)
Mar 22, 2005
5.354
5.457
5.157
5.176
992,525
-0.16(-2.99%)
Mar 21, 2005
5.401
5.410
5.317
5.335
1,169,249
-0.16(-2.91%)
Mar 18, 2005
5.486
5.504
5.448
5.495
1,023,824
+0.01(+0.17%)
Mar 17, 2005
5.523
5.570
5.467
5.486
978,153
-0.10(-1.85%)
Mar 16, 2005
5.542
5.645
5.542
5.589
1,101,221
+0.08(+1.54%)
Mar 15, 2005
5.495
5.523
5.457
5.504
1,067,686
+0.03(+0.51%)
Mar 14, 2005
5.486
5.589
5.448
5.476
1,060,979
-0.09(-1.69%)
Mar 11, 2005
5.627
5.730
5.551
5.570
933,653
-0.06(-1.00%)
Mar 10, 2005
5.720
5.720
5.542
5.627
896,179
-0.08(-1.48%)
Mar 09, 2005
5.589
5.843
5.589
5.711
1,918,620
+0.08(+1.33%)
Mar 08, 2005
5.326
5.645
5.326
5.636
2,372,033
+0.41(+7.91%)
Mar 07, 2005
5.317
5.345
5.213
5.223
639,078
-0.09(-1.77%)
Mar 04, 2005
5.185
5.335
5.185
5.317
1,050,865
+0.21(+4.04%)
Mar 03, 2005
5.185
5.232
5.082
5.110
775,560
-0.08(-1.45%)
Mar 02, 2005
5.119
5.335
5.119
5.185
872,971
+0.01(+0.18%)
Mar 01, 2005
5.298
5.298
5.119
5.176
1,144,656
-0.12(-2.30%)
Feb 28, 2005
5.345
5.401
5.279
5.298
966,868
-0.03(-0.53%)
Feb 25, 2005
5.307
5.401
5.260
5.326
872,013
+0.00(+0.00%)
Feb 24, 2005
5.495
5.495
5.288
5.326
1,352,786
-0.21(-3.74%)
Feb 23, 2005
5.542
5.542
5.382
5.533
911,509
-0.05(-0.84%)
Feb 22, 2005
5.570
5.589
5.448
5.580
1,694,628
+0.17(+3.13%)
Feb 18, 2005
5.420
5.495
5.364
5.410
536,451
-0.01(-0.17%)
Feb 17, 2005
5.373
5.514
5.373
5.420
746,071
-0.01(-0.17%)
Feb 16, 2005
5.288
5.448
5.260
5.429
652,492
+0.11(+2.12%)
Feb 15, 2005
5.523
5.523
5.307
5.317
1,109,738
-0.23(-4.23%)
Feb 14, 2005
5.589
5.589
5.457
5.551
1,098,772
+0.10(+1.90%)
Feb 11, 2005
5.213
5.448
5.213
5.448
1,830,045
+0.28(+5.45%)
Feb 10, 2005
5.016
5.166
4.997
5.166
1,587,423
+0.23(+4.56%)
Feb 09, 2005
4.894
4.997
4.838
4.941
1,071,518
+0.07(+1.35%)
Feb 08, 2005
4.800
4.922
4.678
4.875
1,537,387
+0.06(+1.17%)
Feb 07, 2005
5.035
5.092
4.819
4.819
956,009
-0.23(-4.47%)
Feb 04, 2005
5.082
5.110
4.997
5.044
711,258
-0.04(-0.74%)
Feb 03, 2005
5.110
5.110
5.035
5.082
974,427
-0.13(-2.52%)
Feb 02, 2005
5.204
5.232
5.101
5.213
755,758
+0.05(+0.91%)
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
.