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
)
6.770
+0.090 (+1.35%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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, 2022
5.324
5.423
5.108
5.137
11,116,460
-0.16(-2.98%)
Apr 28, 2022
5.206
5.334
5.068
5.295
6,979,571
+0.11(+2.09%)
Apr 27, 2022
5.285
5.379
5.147
5.186
7,052,253
-0.09(-1.68%)
Apr 26, 2022
5.640
5.650
5.265
5.275
9,403,539
-0.35(-6.14%)
Apr 25, 2022
5.719
5.822
5.389
5.620
13,558,135
-0.35(-5.94%)
Apr 22, 2022
6.281
6.409
5.936
5.975
11,180,923
-0.44(-6.91%)
Apr 21, 2022
6.705
6.705
6.286
6.419
9,652,470
-0.34(-4.96%)
Apr 20, 2022
6.735
6.794
6.587
6.754
5,522,689
+0.01(+0.15%)
Apr 19, 2022
6.843
6.873
6.705
6.744
5,831,190
-0.20(-2.84%)
Apr 18, 2022
7.228
7.277
6.922
6.942
7,368,071
-0.11(-1.54%)
Apr 14, 2022
7.129
7.149
6.932
7.050
6,646,232
-0.07(-0.97%)
Apr 13, 2022
6.932
7.163
6.902
7.119
8,738,020
+0.25(+3.59%)
Apr 12, 2022
6.794
7.104
6.735
6.873
12,862,947
+0.24(+3.57%)
Apr 11, 2022
6.873
7.040
6.531
6.636
8,831,248
-0.02(-0.30%)
Apr 08, 2022
6.557
6.749
6.478
6.656
8,065,580
+0.21(+3.21%)
Apr 07, 2022
6.301
6.518
6.237
6.449
6,559,576
+0.17(+2.67%)
Apr 06, 2022
6.340
6.478
6.163
6.281
7,929,431
-0.04(-0.62%)
Apr 05, 2022
6.665
6.858
6.291
6.320
9,016,500
-0.33(-4.90%)
Apr 04, 2022
6.636
6.735
6.508
6.646
5,730,170
+0.01(+0.15%)
Apr 01, 2022
6.449
6.675
6.429
6.636
6,213,374
+0.16(+2.44%)
Mar 31, 2022
6.508
6.695
6.458
6.478
6,421,633
-0.05(-0.76%)
Mar 30, 2022
6.508
6.695
6.419
6.527
6,782,883
+0.04(+0.61%)
Mar 29, 2022
6.113
6.498
6.044
6.488
10,413,489
+0.14(+2.17%)
Mar 28, 2022
6.537
6.571
6.281
6.350
8,200,198
-0.34(-5.01%)
Mar 25, 2022
6.636
6.695
6.536
6.685
5,926,324
-0.03(-0.44%)
Mar 24, 2022
6.675
7.020
6.665
6.715
11,454,063
+0.10(+1.49%)
Mar 23, 2022
6.606
6.764
6.429
6.616
9,530,252
+0.01(+0.15%)
Mar 22, 2022
6.715
6.715
6.547
6.606
7,651,791
-0.13(-1.90%)
Mar 21, 2022
6.587
6.877
6.587
6.735
6,653,685
+0.11(+1.64%)
Mar 18, 2022
6.715
6.789
6.557
6.626
20,523,540
-0.22(-3.17%)
Mar 17, 2022
6.685
7.030
6.646
6.843
9,619,927
+0.33(+4.99%)
Mar 16, 2022
6.518
6.562
6.251
6.518
13,023,902
-0.09(-1.34%)
Mar 15, 2022
6.163
6.715
6.123
6.606
9,439,652
+0.20(+3.08%)
Mar 14, 2022
6.567
6.641
6.301
6.409
11,602,123
-0.35(-5.25%)
Mar 11, 2022
6.843
6.882
6.601
6.764
9,432,276
-0.25(-3.52%)
Mar 10, 2022
6.804
7.011
13,721,568
+0.21(+3.04%)
Mar 09, 2022
6.557
6.877
6.429
6.804
12,025,712
-0.08(-1.15%)
Mar 08, 2022
7.020
7.553
6.739
6.882
24,654,672
+0.04(+0.52%)
Mar 07, 2022
6.729
7.000
6.566
6.847
14,780,357
+0.11(+1.61%)
Mar 04, 2022
6.601
6.798
6.542
6.739
12,763,335
+0.18(+2.70%)
Mar 03, 2022
6.453
6.645
6.340
6.561
11,579,871
+0.18(+2.78%)
Mar 02, 2022
6.315
6.404
6.197
6.384
12,234,830
-0.01(-0.15%)
Mar 01, 2022
5.724
6.473
5.724
6.394
19,719,924
+0.72(+12.67%)
Feb 28, 2022
5.842
5.862
5.606
5.675
8,470,124
-0.11(-1.87%)
Feb 25, 2022
5.615
5.808
5.576
5.783
7,704,815
+0.04(+0.69%)
Feb 24, 2022
6.078
6.214
5.596
5.744
16,718,699
-0.14(-2.34%)
Feb 23, 2022
5.478
5.911
5.468
5.881
14,545,819
+0.44(+8.15%)
Feb 22, 2022
5.231
5.660
5.202
5.438
14,891,411
+0.41(+8.24%)
Feb 18, 2022
5.024
0
-0.23(-4.32%)
Feb 17, 2022
5.428
5.468
5.143
5.251
10,955,036
-0.14(-2.56%)
Feb 16, 2022
5.379
5.468
5.290
5.389
7,356,291
+0.05(+0.92%)
Feb 15, 2022
5.231
5.349
5.093
5.340
7,152,243
-0.07(-1.28%)
Feb 14, 2022
5.448
5.453
5.266
5.409
10,575,780
+0.07(+1.29%)
Feb 11, 2022
5.103
5.394
5.054
5.340
8,964,256
+0.29(+5.65%)
Feb 10, 2022
5.133
5.369
5.014
5.054
6,905,461
-0.14(-2.66%)
Feb 09, 2022
5.261
5.319
5.162
5.192
6,311,994
-0.05(-0.94%)
Feb 08, 2022
5.074
5.241
5.034
5.241
7,272,158
+0.15(+2.90%)
Feb 07, 2022
4.896
5.162
4.886
5.093
9,499,476
+0.29(+5.94%)
Feb 04, 2022
4.729
4.837
4.719
4.808
4,927,708
+0.08(+1.67%)
Feb 03, 2022
4.817
4.729
5,661,599
-0.14(-2.83%)
Feb 02, 2022
5.024
5.123
4.847
4.867
7,373,317
-0.16(-3.14%)
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
.