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
)
5.630
-0.140 (-2.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 29, 2005
3.905
4.008
3.895
3.895
826,083
+0.03(+0.73%)
Jul 28, 2005
3.886
3.933
3.867
3.867
673,630
+0.00(+0.00%)
Jul 27, 2005
3.858
3.886
3.811
3.867
815,110
+0.01(+0.24%)
Jul 26, 2005
3.924
3.989
3.848
3.858
507,220
-0.10(-2.61%)
Jul 25, 2005
3.989
4.083
3.952
3.961
681,087
-0.08(-2.09%)
Jul 22, 2005
4.008
4.046
3.924
4.046
645,291
+0.05(+1.17%)
Jul 21, 2005
3.942
4.027
3.933
3.999
702,501
+0.09(+2.40%)
Jul 20, 2005
3.867
3.942
3.848
3.905
639,218
+0.10(+2.72%)
Jul 19, 2005
3.726
3.830
3.689
3.802
831,517
+0.08(+2.02%)
Jul 18, 2005
3.802
3.839
3.726
3.726
850,480
-0.07(-1.73%)
Jul 15, 2005
3.867
3.961
3.783
3.792
1,296,549
-0.10(-2.65%)
Jul 14, 2005
4.177
4.186
3.895
3.895
1,072,609
-0.22(-5.25%)
Jul 13, 2005
4.139
4.158
4.083
4.111
453,845
-0.07(-1.57%)
Jul 12, 2005
4.243
4.261
4.149
4.177
654,347
-0.04(-0.89%)
Jul 11, 2005
4.111
4.271
4.092
4.215
838,335
+0.10(+2.51%)
Jul 08, 2005
4.092
4.196
4.083
4.111
645,930
-0.01(-0.23%)
Jul 07, 2005
4.064
4.121
3.999
4.121
806,481
+0.10(+2.57%)
Jul 06, 2005
4.130
4.158
4.017
4.017
1,219,310
-0.07(-1.61%)
Jul 05, 2005
4.261
4.261
4.083
4.083
835,778
-0.23(-5.23%)
Jul 01, 2005
4.290
4.318
4.130
4.308
615,461
+0.03(+0.66%)
Jun 30, 2005
4.459
4.459
4.280
4.280
655,732
-0.08(-1.94%)
Jun 29, 2005
4.177
4.393
4.158
4.365
1,046,188
+0.17(+4.03%)
Jun 28, 2005
4.177
4.205
4.046
4.196
853,996
+0.01(+0.22%)
Jun 27, 2005
4.374
4.383
4.186
4.186
520,217
-0.13(-3.04%)
Jun 24, 2005
4.271
4.374
4.243
4.318
1,061,209
+0.02(+0.44%)
Jun 23, 2005
4.271
4.337
4.224
4.299
1,015,292
+0.07(+1.55%)
Jun 22, 2005
4.337
4.337
4.149
4.233
904,494
-0.14(-3.22%)
Jun 21, 2005
4.252
4.402
4.233
4.374
605,340
+0.07(+1.53%)
Jun 20, 2005
4.496
4.505
4.299
4.308
723,702
-0.14(-3.16%)
Jun 17, 2005
4.477
4.552
4.374
4.449
1,527,307
+0.00(+0.00%)
Jun 16, 2005
4.365
4.477
4.308
4.449
1,857,250
+0.17(+3.95%)
Jun 15, 2005
4.290
4.299
4.196
4.280
1,018,488
+0.07(+1.56%)
Jun 14, 2005
4.337
4.365
4.186
4.215
702,927
-0.12(-2.81%)
Jun 13, 2005
4.299
4.459
4.299
4.337
831,304
-0.05(-1.07%)
Jun 10, 2005
4.205
4.412
4.205
4.383
610,027
+0.15(+3.55%)
Jun 09, 2005
4.177
4.252
3.999
4.233
373,729
+0.06(+1.35%)
Jun 08, 2005
4.139
4.337
4.139
4.177
584,885
+0.04(+0.91%)
Jun 07, 2005
4.196
4.252
4.102
4.139
497,738
-0.05(-1.12%)
Jun 06, 2005
4.355
4.412
4.186
4.186
716,884
-0.09(-2.19%)
Jun 03, 2005
4.290
4.337
4.243
4.280
595,645
+0.05(+1.11%)
Jun 02, 2005
4.346
4.412
4.224
4.233
1,149,848
-0.08(-1.96%)
Jun 01, 2005
4.224
4.383
4.205
4.318
2,363,405
+0.11(+2.68%)
May 31, 2005
3.961
4.252
3.961
4.205
1,195,978
+0.07(+1.59%)
May 27, 2005
3.952
4.177
3.952
4.139
1,254,893
+0.22(+5.50%)
May 26, 2005
3.961
4.027
3.914
3.924
565,815
-0.09(-2.34%)
May 25, 2005
4.111
4.121
3.942
4.017
838,442
-0.07(-1.61%)
May 24, 2005
3.952
4.083
3.942
4.083
811,914
+0.18(+4.57%)
May 23, 2005
3.877
3.980
3.848
3.905
723,489
+0.04(+0.97%)
May 20, 2005
3.830
3.877
3.773
3.867
661,698
+0.05(+1.23%)
May 19, 2005
3.895
3.942
3.820
3.820
717,629
-0.09(-2.40%)
May 18, 2005
3.877
3.970
3.848
3.914
854,103
+0.12(+3.22%)
May 17, 2005
3.783
3.858
3.755
3.792
669,688
+0.07(+1.76%)
May 16, 2005
3.811
3.877
3.670
3.726
1,256,171
-0.08(-1.98%)
May 13, 2005
4.074
4.139
3.802
3.802
1,386,039
-0.26(-6.47%)
May 12, 2005
4.318
4.318
4.017
4.064
1,164,976
-0.29(-6.68%)
May 11, 2005
4.515
4.524
4.290
4.355
857,725
-0.16(-3.53%)
May 10, 2005
4.590
4.637
4.505
4.515
607,577
-0.08(-1.64%)
May 09, 2005
4.524
4.599
4.449
4.590
594,473
+0.08(+1.80%)
May 06, 2005
4.505
4.562
4.412
4.509
645,504
-0.14(-2.96%)
May 05, 2005
4.646
4.684
4.552
4.646
654,986
+0.02(+0.41%)
May 04, 2005
4.534
4.637
4.468
4.628
1,242,854
+0.18(+4.01%)
May 03, 2005
4.243
4.449
4.215
4.449
1,066,962
+0.18(+4.18%)
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
.