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
)
5.770
-0.170 (-2.86%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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 (%)
Jan 31, 2017
6.240
6.254
6.152
6.230
7,250,923
+0.15(+2.38%)
Jan 30, 2017
6.201
6.249
6.061
6.085
6,822,778
-0.05(-0.79%)
Jan 27, 2017
5.920
6.143
5.911
6.133
5,172,656
+0.20(+3.43%)
Jan 26, 2017
5.959
6.036
5.901
5.930
6,480,731
-0.16(-2.70%)
Jan 25, 2017
5.949
6.133
5.906
6.094
7,355,232
-0.03(-0.47%)
Jan 24, 2017
6.211
6.414
6.065
6.123
11,336,057
-0.12(-1.86%)
Jan 23, 2017
6.007
6.259
5.949
6.240
8,885,170
+0.30(+5.05%)
Jan 20, 2017
5.824
5.969
5.804
5.940
6,325,699
+0.10(+1.66%)
Jan 19, 2017
5.746
5.925
5.737
5.843
5,342,590
-0.02(-0.33%)
Jan 18, 2017
5.891
5.993
5.785
5.862
6,502,704
-0.03(-0.49%)
Jan 17, 2017
5.969
5.988
5.862
5.891
6,895,043
+0.12(+2.01%)
Jan 13, 2017
5.775
5.775
5.775
0
+0.15(+2.75%)
Jan 12, 2017
5.756
5.824
5.572
5.620
7,738,852
+0.02(+0.35%)
Jan 11, 2017
5.611
5.707
5.456
5.601
7,591,707
-0.03(-0.52%)
Jan 10, 2017
5.533
5.727
5.533
5.630
8,215,355
+0.15(+2.83%)
Jan 09, 2017
5.582
5.640
5.437
5.475
6,806,513
-0.01(-0.18%)
Jan 06, 2017
5.562
5.659
5.398
5.485
8,372,586
-0.15(-2.74%)
Jan 05, 2017
5.466
5.785
5.437
5.640
10,062,757
+0.25(+4.67%)
Jan 04, 2017
5.388
5.427
5.263
5.388
9,868,553
+0.07(+1.27%)
Jan 03, 2017
5.127
5.330
5.088
5.321
10,308,590
+0.25(+4.96%)
Dec 30, 2016
5.069
5.069
5.069
0
-0.24(-4.55%)
Dec 29, 2016
5.146
5.311
5.117
5.311
12,327,260
+0.22(+4.37%)
Dec 28, 2016
5.175
5.177
5.064
5.088
10,295,092
-0.08(-1.50%)
Dec 27, 2016
5.214
5.214
5.050
5.166
12,731,585
+0.08(+1.52%)
Dec 23, 2016
5.088
5.088
5.088
0
+0.13(+2.53%)
Dec 22, 2016
5.069
5.195
4.948
4.963
11,867,291
-0.15(-2.84%)
Dec 21, 2016
5.175
5.204
5.050
5.108
11,369,456
-0.05(-0.94%)
Dec 20, 2016
5.146
5.204
4.972
5.156
20,570,212
-0.14(-2.56%)
Dec 19, 2016
5.195
5.340
5.146
5.292
17,897,724
+0.08(+1.48%)
Dec 16, 2016
5.282
5.379
5.127
5.214
26,155,604
-0.03(-0.55%)
Dec 15, 2016
5.437
5.485
5.137
5.243
23,175,014
-0.44(-7.82%)
Dec 14, 2016
6.007
6.075
5.669
5.688
14,877,783
-0.24(-4.08%)
Dec 13, 2016
5.843
5.975
5.766
5.930
15,152,434
+0.08(+1.32%)
Dec 12, 2016
5.862
6.007
5.814
5.853
11,564,978
+0.07(+1.17%)
Dec 09, 2016
6.046
6.104
5.688
5.785
21,932,478
-0.33(-5.38%)
Dec 08, 2016
6.201
6.220
6.027
6.114
11,983,217
-0.08(-1.25%)
Dec 07, 2016
6.336
6.404
6.123
6.191
12,640,039
+0.13(+2.07%)
Dec 06, 2016
6.288
6.443
5.998
6.065
17,079,646
-0.22(-3.54%)
Dec 05, 2016
6.056
6.405
5.988
6.288
15,798,342
+0.14(+2.20%)
Dec 02, 2016
5.872
6.191
5.833
6.152
15,211,061
+0.32(+5.47%)
Dec 01, 2016
5.814
5.978
5.659
5.833
14,816,163
-0.05(-0.82%)
Nov 30, 2016
5.959
5.995
5.698
5.882
18,191,052
-0.15(-2.56%)
Nov 29, 2016
5.804
6.104
5.717
6.036
15,851,141
+0.08(+1.30%)
Nov 28, 2016
5.978
5.998
5.775
5.959
17,226,062
+0.13(+2.16%)
Nov 25, 2016
5.746
5.920
5.678
5.833
9,330,647
+0.12(+2.03%)
Nov 23, 2016
5.717
5.717
5.717
0
-0.34(-5.59%)
Nov 22, 2016
6.036
6.094
5.790
6.056
15,270,702
+0.12(+1.95%)
Nov 21, 2016
5.824
6.046
5.814
5.940
12,726,706
+0.19(+3.37%)
Nov 18, 2016
5.727
5.862
5.630
5.746
14,464,918
-0.05(-0.83%)
Nov 17, 2016
5.940
6.065
5.678
5.795
9,681,335
-0.12(-2.08%)
Nov 16, 2016
6.082
6.102
5.676
5.918
9,981,125
-0.18(-3.01%)
Nov 15, 2016
5.676
6.131
5.676
6.102
10,273,506
+0.35(+6.05%)
Nov 14, 2016
5.696
5.918
5.463
5.754
13,476,629
-0.08(-1.33%)
Nov 11, 2016
6.218
6.314
5.734
5.831
12,130,626
-0.30(-4.89%)
Nov 10, 2016
6.846
6.846
6.082
6.131
16,876,296
-0.87(-12.43%)
Nov 09, 2016
7.194
7.388
6.914
7.001
22,803,194
+0.07(+0.98%)
Nov 08, 2016
6.382
7.107
6.353
6.933
33,670,516
+0.53(+8.31%)
Nov 07, 2016
6.053
6.450
5.995
6.401
23,002,208
+0.15(+2.48%)
Nov 04, 2016
6.044
6.266
6.044
6.247
14,303,957
+0.16(+2.70%)
Nov 03, 2016
5.870
6.111
5.841
6.082
7,939,935
+0.15(+2.44%)
Nov 02, 2016
6.179
6.266
5.850
5.937
12,851,669
-0.11(-1.76%)
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
.