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 (%)
Oct 31, 2005
3.031
3.162
2.768
3.162
2,271,365
+0.24(+8.36%)
Oct 28, 2005
3.134
3.134
2.824
2.918
2,202,307
-0.23(-7.16%)
Oct 27, 2005
3.416
3.462
2.918
3.143
4,274,383
-0.26(-7.71%)
Oct 26, 2005
3.519
3.659
3.397
3.406
1,508,311
-0.25(-6.92%)
Oct 25, 2005
3.528
3.659
3.528
3.659
1,033,107
+0.16(+4.56%)
Oct 24, 2005
3.434
3.547
3.425
3.500
581,136
+0.08(+2.19%)
Oct 21, 2005
3.369
3.509
3.350
3.425
902,983
+0.06(+1.67%)
Oct 20, 2005
3.528
3.622
3.359
3.369
978,969
-0.23(-6.51%)
Oct 19, 2005
3.416
3.603
3.387
3.603
977,477
+0.10(+2.95%)
Oct 18, 2005
3.744
3.744
3.491
3.500
926,215
-0.21(-5.57%)
Oct 17, 2005
3.753
3.753
3.697
3.706
1,108,560
+0.06(+1.54%)
Oct 14, 2005
3.434
3.659
3.406
3.650
1,273,853
+0.15(+4.29%)
Oct 13, 2005
3.519
3.519
3.425
3.500
1,125,292
-0.07(-1.84%)
Oct 12, 2005
3.763
3.781
3.472
3.566
1,679,252
-0.16(-4.28%)
Oct 11, 2005
3.772
3.810
3.678
3.725
1,333,746
-0.05(-1.24%)
Oct 10, 2005
3.857
3.857
3.716
3.772
1,177,086
-0.06(-1.47%)
Oct 07, 2005
3.828
3.922
3.810
3.828
1,045,896
+0.00(+0.00%)
Oct 06, 2005
3.772
3.875
3.735
3.828
1,348,240
+0.11(+3.03%)
Oct 05, 2005
3.753
3.885
3.678
3.716
1,364,119
-0.02(-0.50%)
Oct 04, 2005
3.988
4.035
3.735
3.735
1,962,840
-0.23(-5.69%)
Oct 03, 2005
4.025
4.072
3.913
3.960
1,064,865
-0.15(-3.65%)
Sep 30, 2005
4.129
4.204
4.035
4.110
1,714,954
-0.02(-0.45%)
Sep 29, 2005
4.101
4.241
4.082
4.129
2,230,762
+0.03(+0.69%)
Sep 28, 2005
4.025
4.101
3.941
4.101
1,209,697
+0.09(+2.34%)
Sep 27, 2005
4.082
4.082
3.857
4.007
1,312,325
-0.08(-1.84%)
Sep 26, 2005
3.781
4.101
3.725
4.082
2,056,517
+0.23(+6.10%)
Sep 23, 2005
3.847
3.857
3.716
3.847
1,086,713
-0.08(-2.15%)
Sep 22, 2005
3.960
3.979
3.753
3.932
2,506,250
-0.02(-0.48%)
Sep 21, 2005
3.744
3.960
3.509
3.950
3,462,519
+0.28(+7.67%)
Sep 20, 2005
3.988
4.194
3.650
3.669
3,708,380
-0.32(-8.00%)
Sep 19, 2005
3.988
4.420
3.942
3.988
4,711,328
-0.17(-4.06%)
Sep 16, 2005
3.744
4.157
3.706
4.157
3,834,242
+0.50(+13.59%)
Sep 15, 2005
3.659
3.744
3.641
3.659
724,049
+0.05(+1.30%)
Sep 14, 2005
3.519
3.613
3.519
3.613
1,407,601
+0.10(+2.94%)
Sep 13, 2005
3.697
3.697
3.500
3.509
724,368
-0.19(-5.08%)
Sep 12, 2005
3.566
3.706
3.519
3.697
815,168
+0.08(+2.34%)
Sep 09, 2005
3.538
3.659
3.519
3.613
1,105,682
+0.12(+3.49%)
Sep 08, 2005
3.406
3.500
3.406
3.491
1,245,292
+0.16(+4.79%)
Sep 07, 2005
3.387
3.425
3.303
3.331
703,907
-0.04(-1.11%)
Sep 06, 2005
3.387
3.387
3.322
3.369
399,324
+0.06(+1.70%)
Sep 02, 2005
3.378
3.425
3.312
3.312
789,910
-0.04(-1.12%)
Sep 01, 2005
3.434
3.491
3.331
3.350
1,637,902
+0.01(+0.28%)
Aug 31, 2005
3.134
3.387
3.134
3.340
1,163,764
+0.21(+6.59%)
Aug 30, 2005
3.247
3.275
3.125
3.134
1,351,224
-0.12(-3.75%)
Aug 29, 2005
3.312
3.369
3.247
3.256
674,066
-0.06(-1.70%)
Aug 26, 2005
3.359
3.387
3.303
3.312
984,617
-0.07(-1.94%)
Aug 25, 2005
3.425
3.481
3.378
3.378
571,544
-0.02(-0.55%)
Aug 24, 2005
3.556
3.622
3.331
3.397
1,143,622
-0.19(-5.24%)
Aug 23, 2005
3.735
3.744
3.584
3.584
696,020
-0.12(-3.29%)
Aug 22, 2005
3.725
3.763
3.659
3.706
564,297
+0.02(+0.51%)
Aug 19, 2005
3.688
3.735
3.659
3.688
393,463
-0.04(-1.01%)
Aug 18, 2005
3.547
3.725
3.547
3.725
1,034,173
+0.15(+4.20%)
Aug 17, 2005
3.753
3.753
3.575
3.575
959,679
-0.23(-5.93%)
Aug 16, 2005
3.847
3.885
3.772
3.800
661,384
-0.07(-1.70%)
Aug 15, 2005
3.781
3.866
3.716
3.866
938,684
+0.04(+0.98%)
Aug 12, 2005
3.866
3.885
3.753
3.828
808,773
-0.04(-0.97%)
Aug 11, 2005
3.659
3.894
3.659
3.866
1,721,561
+0.24(+6.74%)
Aug 10, 2005
3.716
3.781
3.613
3.622
1,544,759
-0.04(-1.03%)
Aug 09, 2005
3.538
3.659
3.491
3.659
1,405,043
+0.14(+4.00%)
Aug 08, 2005
3.491
3.594
3.406
3.519
1,584,616
+0.02(+0.54%)
Aug 05, 2005
3.800
3.828
3.294
3.500
4,552,962
-0.32(-8.35%)
Aug 04, 2005
4.129
4.129
3.819
3.819
2,585,326
-0.33(-7.92%)
Aug 03, 2005
3.922
4.204
3.913
4.147
1,863,728
+0.25(+6.51%)
Aug 02, 2005
3.903
3.979
3.885
3.894
832,113
-0.05(-1.19%)
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
.