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
)
5.000
+0.260 (+5.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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 (%)
Feb 26, 2010
4.884
4.931
4.791
4.884
9,607,776
+0.02(+0.39%)
Feb 25, 2010
4.584
4.884
4.509
4.866
12,931,624
+0.18(+3.81%)
Feb 24, 2010
4.697
4.781
4.650
4.687
10,925,447
-0.03(-0.60%)
Feb 23, 2010
4.931
4.978
4.621
4.715
16,000,310
-0.26(-5.28%)
Feb 22, 2010
4.997
5.082
4.922
4.978
10,271,313
+0.03(+0.57%)
Feb 19, 2010
4.922
5.082
4.838
4.950
10,606,078
-0.03(-0.57%)
Feb 18, 2010
5.063
5.166
4.941
4.978
13,355,917
-0.09(-1.85%)
Feb 17, 2010
5.317
5.364
4.988
5.072
16,938,400
-0.10(-2.00%)
Feb 16, 2010
5.016
5.185
4.978
5.176
18,490,330
+0.37(+7.62%)
Feb 12, 2010
4.697
4.809
4.809
4.809
13,472,181
-0.06(-1.16%)
Feb 11, 2010
4.593
4.875
4.528
4.866
14,708,083
+0.32(+7.02%)
Feb 10, 2010
4.603
4.659
4.424
4.546
12,983,038
-0.05(-1.02%)
Feb 09, 2010
4.490
4.640
4.405
4.593
17,107,510
+0.10(+2.30%)
Feb 08, 2010
4.565
4.631
4.265
4.490
16,305,856
-0.06(-1.24%)
Feb 05, 2010
4.189
4.546
4.011
4.546
24,887,136
+0.30(+7.08%)
Feb 04, 2010
4.668
4.687
4.236
4.246
22,852,574
-0.61(-12.57%)
Feb 03, 2010
4.828
4.988
4.772
4.856
13,295,334
+0.08(+1.57%)
Feb 02, 2010
4.931
4.978
4.753
4.781
15,611,633
+0.06(+1.19%)
Feb 01, 2010
4.349
4.828
4.330
4.725
20,506,652
+0.44(+10.31%)
Jan 29, 2010
4.556
4.631
4.265
4.283
16,847,152
-0.32(-6.94%)
Jan 28, 2010
4.744
4.828
4.462
4.603
14,442,418
-0.07(-1.41%)
Jan 27, 2010
4.781
4.856
4.537
4.668
14,875,052
-0.07(-1.39%)
Jan 26, 2010
4.687
4.969
4.621
4.734
13,383,338
-0.11(-2.33%)
Jan 25, 2010
5.007
5.025
4.828
4.847
12,255,488
-0.05(-0.96%)
Jan 22, 2010
4.931
5.204
4.809
4.894
21,198,614
-0.11(-2.25%)
Jan 21, 2010
5.401
5.495
4.997
5.007
22,698,656
-0.49(-8.89%)
Jan 20, 2010
5.711
5.749
5.401
5.495
18,465,906
-0.37(-6.25%)
Jan 19, 2010
5.814
5.965
5.777
5.861
8,454,913
+0.08(+1.30%)
Jan 15, 2010
5.824
5.786
5.786
5.786
11,946,824
-0.08(-1.44%)
Jan 14, 2010
6.012
6.021
5.805
5.871
9,395,083
-0.04(-0.64%)
Jan 13, 2010
5.899
5.937
5.711
5.908
10,272,803
+0.11(+1.94%)
Jan 12, 2010
6.049
6.134
5.702
5.796
17,986,540
-0.43(-6.94%)
Jan 11, 2010
6.481
6.566
6.190
6.228
12,801,541
-0.06(-0.90%)
Jan 08, 2010
6.387
6.387
6.153
6.284
10,429,116
+0.02(+0.30%)
Jan 07, 2010
6.434
6.463
6.246
6.265
11,270,506
-0.17(-2.63%)
Jan 06, 2010
6.275
6.509
6.256
6.434
13,202,200
+0.31(+5.06%)
Jan 05, 2010
6.181
6.246
6.049
6.124
10,272,797
+0.05(+0.77%)
Jan 04, 2010
6.030
6.096
5.993
6.077
8,965,026
+0.27(+4.69%)
Dec 31, 2009
5.993
5.805
5.805
5.805
6,266,549
-0.06(-0.96%)
Dec 30, 2009
5.805
5.946
5.749
5.861
7,587,305
-0.05(-0.79%)
Dec 29, 2009
5.993
6.040
5.880
5.908
5,390,667
-0.08(-1.41%)
Dec 28, 2009
6.218
6.251
5.946
5.993
9,664,808
-0.10(-1.69%)
Dec 24, 2009
6.134
6.190
6.068
6.096
4,245,338
+0.09(+1.56%)
Dec 23, 2009
5.899
6.087
5.880
6.002
10,554,919
+0.17(+2.90%)
Dec 22, 2009
5.890
5.937
5.598
5.833
13,915,816
-0.08(-1.42%)
Dec 21, 2009
6.068
6.106
5.833
5.917
10,113,015
-0.02(-0.32%)
Dec 18, 2009
5.908
6.087
5.796
5.937
25,601,912
+0.10(+1.77%)
Dec 17, 2009
6.181
6.200
5.833
5.833
16,589,010
-0.46(-7.31%)
Dec 16, 2009
6.293
6.425
6.246
6.293
12,047,906
+0.15(+2.45%)
Dec 15, 2009
6.162
6.331
6.059
6.143
10,178,910
-0.09(-1.51%)
Dec 14, 2009
6.228
6.256
6.181
6.237
10,168,494
+0.12(+2.00%)
Dec 11, 2009
6.265
6.340
6.012
6.115
13,934,509
-0.11(-1.81%)
Dec 10, 2009
6.228
6.331
6.106
6.228
14,686,003
+0.07(+1.07%)
Dec 09, 2009
5.908
6.200
5.852
6.162
20,500,576
+0.37(+6.32%)
Dec 08, 2009
6.171
6.171
5.739
5.796
27,590,068
-0.47(-7.50%)
Dec 07, 2009
6.115
6.434
5.927
6.265
24,494,746
-0.15(-2.34%)
Dec 04, 2009
6.481
6.575
6.106
6.416
32,005,600
-0.23(-3.39%)
Dec 03, 2009
6.838
6.942
6.594
6.641
19,544,314
-0.25(-3.68%)
Dec 02, 2009
6.791
7.017
6.744
6.895
28,101,744
+0.26(+3.97%)
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
.