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
3.903
4.007
3.894
3.894
826,358
+0.03(+0.73%)
Jul 28, 2005
3.885
3.932
3.866
3.866
673,853
+0.00(+0.00%)
Jul 27, 2005
3.857
3.885
3.810
3.866
815,381
+0.01(+0.24%)
Jul 26, 2005
3.922
3.988
3.847
3.857
507,388
-0.10(-2.61%)
Jul 25, 2005
3.988
4.082
3.950
3.960
681,313
-0.08(-2.09%)
Jul 22, 2005
4.007
4.044
3.922
4.044
645,505
+0.05(+1.17%)
Jul 21, 2005
3.941
4.025
3.932
3.997
702,734
+0.09(+2.40%)
Jul 20, 2005
3.866
3.941
3.847
3.903
639,431
+0.10(+2.72%)
Jul 19, 2005
3.725
3.828
3.688
3.800
831,793
+0.08(+2.01%)
Jul 18, 2005
3.800
3.838
3.725
3.725
850,763
-0.07(-1.73%)
Jul 15, 2005
3.866
3.960
3.781
3.791
1,296,979
-0.10(-2.65%)
Jul 14, 2005
4.176
4.185
3.894
3.894
1,072,965
-0.22(-5.25%)
Jul 13, 2005
4.138
4.157
4.082
4.110
453,996
-0.07(-1.57%)
Jul 12, 2005
4.241
4.260
4.147
4.176
654,564
-0.04(-0.89%)
Jul 11, 2005
4.110
4.269
4.091
4.213
838,613
+0.10(+2.51%)
Jul 08, 2005
4.091
4.194
4.082
4.110
646,145
-0.01(-0.23%)
Jul 07, 2005
4.063
4.119
3.997
4.119
806,748
+0.10(+2.57%)
Jul 06, 2005
4.129
4.157
4.016
4.016
1,219,714
-0.07(-1.61%)
Jul 05, 2005
4.260
4.260
4.082
4.082
836,056
-0.23(-5.23%)
Jul 01, 2005
4.288
4.316
4.129
4.307
615,665
+0.03(+0.66%)
Jun 30, 2005
4.457
4.457
4.279
4.279
655,949
-0.08(-1.94%)
Jun 29, 2005
4.176
4.391
4.157
4.363
1,046,535
+0.17(+4.03%)
Jun 28, 2005
4.176
4.204
4.044
4.194
854,279
+0.01(+0.22%)
Jun 27, 2005
4.373
4.382
4.185
4.185
520,390
-0.13(-3.04%)
Jun 24, 2005
4.269
4.373
4.241
4.316
1,061,562
+0.02(+0.44%)
Jun 23, 2005
4.269
4.335
4.223
4.298
1,015,629
+0.07(+1.55%)
Jun 22, 2005
4.335
4.335
4.147
4.232
904,795
-0.14(-3.22%)
Jun 21, 2005
4.251
4.401
4.232
4.373
605,541
+0.07(+1.53%)
Jun 20, 2005
4.495
4.504
4.298
4.307
723,942
-0.14(-3.16%)
Jun 17, 2005
4.476
4.551
4.373
4.448
1,527,814
+0.00(+0.00%)
Jun 16, 2005
4.363
4.476
4.307
4.448
1,857,867
+0.17(+3.95%)
Jun 15, 2005
4.288
4.298
4.194
4.279
1,018,826
+0.07(+1.56%)
Jun 14, 2005
4.335
4.363
4.185
4.213
703,161
-0.12(-2.81%)
Jun 13, 2005
4.298
4.457
4.298
4.335
831,580
-0.05(-1.07%)
Jun 10, 2005
4.204
4.410
4.204
4.382
610,230
+0.15(+3.55%)
Jun 09, 2005
4.176
4.251
3.997
4.232
373,854
+0.06(+1.35%)
Jun 08, 2005
4.138
4.335
4.138
4.176
585,079
+0.04(+0.91%)
Jun 07, 2005
4.194
4.251
4.101
4.138
497,903
-0.05(-1.12%)
Jun 06, 2005
4.354
4.410
4.185
4.185
717,121
-0.09(-2.19%)
Jun 03, 2005
4.288
4.335
4.241
4.279
595,843
+0.05(+1.11%)
Jun 02, 2005
4.344
4.410
4.223
4.232
1,150,230
-0.08(-1.96%)
Jun 01, 2005
4.223
4.382
4.204
4.316
2,364,190
+0.11(+2.68%)
May 31, 2005
3.960
4.251
3.960
4.204
1,196,375
+0.07(+1.59%)
May 27, 2005
3.950
4.176
3.950
4.138
1,255,309
+0.22(+5.50%)
May 26, 2005
3.960
4.025
3.913
3.922
566,003
-0.09(-2.34%)
May 25, 2005
4.110
4.119
3.941
4.016
838,720
-0.07(-1.61%)
May 24, 2005
3.950
4.082
3.941
4.082
812,184
+0.18(+4.57%)
May 23, 2005
3.875
3.979
3.847
3.903
723,729
+0.04(+0.97%)
May 20, 2005
3.828
3.875
3.772
3.866
661,917
+0.05(+1.23%)
May 19, 2005
3.894
3.941
3.819
3.819
717,868
-0.09(-2.40%)
May 18, 2005
3.875
3.969
3.847
3.913
854,386
+0.12(+3.22%)
May 17, 2005
3.781
3.857
3.753
3.791
669,910
+0.07(+1.76%)
May 16, 2005
3.810
3.875
3.669
3.725
1,256,588
-0.08(-1.98%)
May 13, 2005
4.072
4.138
3.800
3.800
1,386,499
-0.26(-6.47%)
May 12, 2005
4.316
4.316
4.016
4.063
1,165,363
-0.29(-6.68%)
May 11, 2005
4.513
4.523
4.288
4.354
858,009
-0.16(-3.53%)
May 10, 2005
4.588
4.635
4.504
4.513
607,779
-0.08(-1.64%)
May 09, 2005
4.523
4.598
4.448
4.588
594,670
+0.08(+1.80%)
May 06, 2005
4.504
4.560
4.410
4.507
645,718
-0.14(-2.96%)
May 05, 2005
4.645
4.682
4.551
4.645
655,203
+0.02(+0.41%)
May 04, 2005
4.532
4.635
4.466
4.626
1,243,267
+0.18(+4.01%)
May 03, 2005
4.241
4.448
4.213
4.448
1,067,317
+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
.