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
)
6.180
-0.050 (-0.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2010
8.663
9.161
8.626
9.011
26,848,294
+0.39(+4.58%)
Nov 29, 2010
8.269
8.654
8.100
8.616
12,280,392
+0.35(+4.20%)
Nov 26, 2010
8.250
8.363
8.156
8.269
4,366,208
-0.15(-1.79%)
Nov 24, 2010
8.410
8.419
8.419
8.419
8,257,374
+0.01(+0.11%)
Nov 23, 2010
8.391
8.522
8.231
8.410
14,715,637
-0.09(-1.11%)
Nov 22, 2010
8.034
8.504
7.940
8.504
15,959,857
+0.44(+5.51%)
Nov 19, 2010
7.912
8.109
7.667
8.060
13,446,412
+0.10(+1.27%)
Nov 18, 2010
8.024
8.109
7.761
7.959
13,565,935
+0.33(+4.31%)
Nov 17, 2010
7.414
7.743
7.395
7.630
13,168,807
+0.26(+3.57%)
Nov 16, 2010
7.686
7.696
7.245
7.367
22,375,418
-0.44(-5.66%)
Nov 15, 2010
7.931
8.053
7.719
7.808
11,237,610
-0.09(-1.19%)
Nov 12, 2010
8.118
8.250
7.714
7.902
20,402,004
-0.48(-5.72%)
Nov 11, 2010
8.325
8.382
8.043
8.382
17,530,718
+0.15(+1.83%)
Nov 10, 2010
8.128
8.269
7.630
8.231
30,999,810
+0.41(+5.29%)
Nov 09, 2010
9.049
9.161
7.602
7.818
53,998,804
-0.60(-7.14%)
Nov 08, 2010
7.517
8.457
7.461
8.419
28,403,034
+0.97(+12.99%)
Nov 05, 2010
7.226
7.705
7.188
7.451
19,258,880
+0.23(+3.26%)
Nov 04, 2010
6.728
7.235
6.718
7.216
17,347,202
+0.68(+10.34%)
Nov 03, 2010
6.540
6.596
6.277
6.540
12,346,248
-0.01(-0.14%)
Nov 02, 2010
6.559
6.577
6.483
6.549
5,864,762
+0.06(+0.87%)
Nov 01, 2010
6.521
6.624
6.399
6.493
8,355,213
+0.02(+0.29%)
Oct 29, 2010
6.436
6.530
6.399
6.474
6,439,584
+0.05(+0.73%)
Oct 28, 2010
6.436
6.512
6.371
6.427
8,197,584
+0.05(+0.74%)
Oct 27, 2010
6.418
6.436
6.202
6.380
11,734,753
-0.05(-0.73%)
Oct 25, 2010
6.436
6.512
6.361
6.427
8,085,666
+0.13(+2.09%)
Oct 22, 2010
6.145
6.296
6.079
6.296
6,452,200
+0.12(+1.90%)
Oct 21, 2010
6.436
6.483
6.108
6.178
11,198,123
-0.22(-3.45%)
Oct 20, 2010
6.211
6.446
6.211
6.399
10,284,268
+0.20(+3.18%)
Oct 19, 2010
6.493
6.493
6.173
6.202
17,044,572
-0.53(-7.82%)
Oct 18, 2010
6.530
6.737
6.408
6.728
7,581,723
+0.16(+2.36%)
Oct 15, 2010
6.681
6.700
6.361
6.573
12,118,357
-0.06(-0.92%)
Oct 14, 2010
6.577
6.756
6.502
6.634
12,278,424
+0.12(+1.88%)
Oct 13, 2010
6.371
6.568
6.352
6.512
10,318,976
+0.23(+3.74%)
Oct 12, 2010
6.277
6.296
6.126
6.277
9,396,662
-0.04(-0.60%)
Oct 11, 2010
6.296
6.371
6.202
6.314
7,060,112
+0.03(+0.45%)
Oct 08, 2010
6.286
6.296
6.042
6.286
10,565,762
+0.26(+4.37%)
Oct 07, 2010
6.343
6.361
5.901
6.023
6,671
-0.27(-4.33%)
Oct 06, 2010
6.267
6.324
6.183
6.296
8,569,371
+0.08(+1.36%)
Oct 05, 2010
6.014
6.211
6.004
6.211
10,881,512
+0.34(+5.76%)
Oct 04, 2010
5.957
5.957
5.826
5.873
5,078,596
-0.12(-2.04%)
Oct 01, 2010
5.995
6.061
5.967
5.995
7,036,810
+0.06(+0.95%)
Sep 30, 2010
5.942
6.051
5.779
5.938
9,433,864
-0.03(-0.47%)
Sep 29, 2010
5.976
6.042
5.920
5.967
5,321
-0.02(-0.31%)
Sep 28, 2010
5.788
5.985
5.534
5.985
13,933
+0.19(+3.28%)
Sep 27, 2010
5.920
5.920
5.769
5.795
4,923,773
-0.08(-1.32%)
Sep 24, 2010
5.920
5.967
5.788
5.873
8,161,450
+0.07(+1.13%)
Sep 23, 2010
5.910
5.976
5.788
5.807
13,958
-0.15(-2.52%)
Sep 22, 2010
6.004
6.051
5.845
5.957
9,013,579
+0.07(+1.12%)
Sep 21, 2010
5.826
5.957
5.722
5.891
14,399
+0.00(+0.00%)
Sep 20, 2010
5.788
5.920
5.722
5.891
10,635,247
+0.14(+2.45%)
Sep 17, 2010
5.751
5.882
5.675
5.751
10,696,428
+0.03(+0.49%)
Sep 15, 2010
5.647
5.751
5.600
5.722
5,764,739
+0.04(+0.66%)
Sep 14, 2010
5.619
5.788
5.572
5.685
6,406
+0.19(+3.42%)
Sep 13, 2010
5.516
5.591
5.487
5.497
5,486,287
+0.05(+0.86%)
Sep 10, 2010
5.356
5.506
5.337
5.450
5,215,281
+0.08(+1.58%)
Sep 09, 2010
5.619
5.657
5.309
5.365
2,128
-0.20(-3.55%)
Sep 08, 2010
5.638
5.685
5.506
5.563
7,924,025
-0.02(-0.34%)
Sep 07, 2010
5.544
5.638
5.497
5.581
14,863
+0.08(+1.54%)
Sep 03, 2010
5.375
5.497
5.309
5.497
7,630,315
+0.06(+1.04%)
Sep 02, 2010
5.459
5.506
5.337
5.440
5,870
+0.08(+1.58%)
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
.