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 (%)
Dec 31, 2009
5.987
5.799
5.799
5.799
6,273,138
-0.06(-0.96%)
Dec 30, 2009
5.799
5.940
5.743
5.855
7,595,284
-0.05(-0.79%)
Dec 29, 2009
5.987
6.033
5.874
5.902
5,396,336
-0.08(-1.41%)
Dec 28, 2009
6.212
6.245
5.940
5.987
9,674,971
-0.10(-1.69%)
Dec 24, 2009
6.127
6.184
6.062
6.090
4,249,803
+0.09(+1.57%)
Dec 23, 2009
5.893
6.080
5.874
5.996
10,566,018
+0.17(+2.90%)
Dec 22, 2009
5.883
5.930
5.592
5.827
13,930,449
-0.08(-1.42%)
Dec 21, 2009
6.062
6.099
5.827
5.911
10,123,649
-0.02(-0.32%)
Dec 18, 2009
5.902
6.080
5.790
5.930
25,628,832
+0.10(+1.77%)
Dec 17, 2009
6.174
6.193
5.827
5.827
16,606,454
-0.46(-7.31%)
Dec 16, 2009
6.287
6.418
6.240
6.287
12,060,575
+0.15(+2.45%)
Dec 15, 2009
6.155
6.324
6.052
6.137
10,189,614
-0.09(-1.51%)
Dec 14, 2009
6.221
6.249
6.174
6.231
10,179,187
+0.12(+2.00%)
Dec 11, 2009
6.259
6.334
6.005
6.109
13,949,161
-0.11(-1.81%)
Dec 10, 2009
6.221
6.324
6.099
6.221
14,701,446
+0.07(+1.07%)
Dec 09, 2009
5.902
6.193
5.846
6.155
20,522,134
+0.37(+6.32%)
Dec 08, 2009
6.165
6.165
5.733
5.790
27,619,080
-0.47(-7.50%)
Dec 07, 2009
6.109
6.428
5.921
6.259
24,520,502
-0.15(-2.34%)
Dec 04, 2009
6.475
6.568
6.099
6.409
32,039,256
-0.23(-3.39%)
Dec 03, 2009
6.831
6.934
6.587
6.634
19,564,864
-0.25(-3.68%)
Dec 02, 2009
6.784
7.009
6.737
6.887
28,131,294
+0.26(+3.97%)
Dec 01, 2009
6.428
6.728
6.418
6.625
26,259,210
+0.42(+6.81%)
Nov 30, 2009
5.902
6.212
5.865
6.202
18,424,444
+0.27(+4.59%)
Nov 27, 2009
5.790
6.155
5.630
5.930
13,675,122
-0.34(-5.39%)
Nov 25, 2009
6.221
6.334
6.165
6.268
12,799,892
+0.17(+2.77%)
Nov 24, 2009
6.099
6.137
5.893
6.099
12,285,252
+0.06(+0.93%)
Nov 23, 2009
6.287
6.353
5.977
6.043
19,884,422
+0.17(+2.88%)
Nov 20, 2009
5.761
5.921
5.658
5.874
14,072,400
-0.07(-1.11%)
Nov 19, 2009
5.790
5.996
5.536
5.940
19,986,708
+0.05(+0.80%)
Nov 18, 2009
6.062
6.137
5.771
5.893
25,388,310
+0.12(+2.11%)
Nov 17, 2009
5.414
5.780
5.358
5.771
21,003,158
+0.29(+5.31%)
Nov 16, 2009
5.180
5.574
5.170
5.480
22,055,272
+0.47(+9.36%)
Nov 13, 2009
5.001
5.133
4.889
5.011
13,414,998
+0.00(+0.00%)
Nov 12, 2009
5.114
5.180
4.954
5.011
14,041,454
-0.17(-3.26%)
Nov 11, 2009
5.273
5.311
5.076
5.180
14,933,626
+0.08(+1.66%)
Nov 10, 2009
5.086
5.161
4.898
5.095
13,797,174
-0.07(-1.27%)
Nov 09, 2009
5.151
5.320
5.095
5.161
18,858,996
+0.23(+4.76%)
Nov 06, 2009
4.720
4.992
4.701
4.926
19,427,780
+0.27(+5.85%)
Nov 05, 2009
4.645
4.739
4.598
4.654
12,644,440
+0.08(+1.64%)
Nov 04, 2009
4.682
4.842
4.542
4.579
27,298,054
+0.03(+0.62%)
Nov 03, 2009
4.054
4.579
3.903
4.551
31,888,018
+0.69(+18.00%)
Nov 02, 2009
3.960
4.082
3.706
3.857
19,718,818
+0.00(+0.00%)
Oct 30, 2009
4.035
4.072
3.622
3.857
19,359,374
-0.23(-5.73%)
Oct 29, 2009
3.772
4.138
3.772
4.091
15,177,492
+0.48(+13.25%)
Oct 28, 2009
3.932
4.007
3.556
3.613
21,010,760
-0.43(-10.67%)
Oct 27, 2009
4.072
4.115
3.894
4.044
12,670,707
-0.02(-0.46%)
Oct 26, 2009
4.466
4.551
4.016
4.063
18,590,026
-0.41(-9.22%)
Oct 23, 2009
4.485
4.523
4.438
4.476
11,980,528
-0.04(-0.83%)
Oct 22, 2009
4.485
4.579
4.420
4.513
9,459,374
+0.04(+0.84%)
Oct 21, 2009
4.429
4.739
4.401
4.476
17,031,478
+0.03(+0.63%)
Oct 20, 2009
4.410
4.495
4.410
4.448
9,832,497
-0.15(-3.27%)
Oct 19, 2009
4.532
4.654
4.438
4.598
7,281,478
+0.09(+2.08%)
Oct 16, 2009
4.457
4.542
4.373
4.504
8,355,436
+0.03(+0.63%)
Oct 15, 2009
4.495
4.560
4.438
4.476
9,768,091
-0.13(-2.85%)
Oct 14, 2009
4.635
4.673
4.532
4.607
13,461,953
+0.08(+1.87%)
Oct 13, 2009
4.504
4.588
4.373
4.523
13,307,237
+0.10(+2.34%)
Oct 12, 2009
4.551
4.579
4.373
4.420
14,125,382
-0.05(-1.05%)
Oct 09, 2009
4.645
4.645
4.298
4.466
16,168,280
-0.24(-5.18%)
Oct 08, 2009
4.710
4.785
4.598
4.710
20,854,924
+0.11(+2.45%)
Oct 07, 2009
4.560
4.598
4.438
4.598
15,410,149
+0.07(+1.45%)
Oct 06, 2009
4.363
4.664
4.354
4.532
21,231,696
+0.45(+11.03%)
Oct 05, 2009
3.866
4.110
3.828
4.082
10,138,255
+0.27(+7.14%)
Oct 02, 2009
3.753
4.025
3.706
3.810
9,692,721
-0.07(-1.69%)
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
.