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
)
4.740
-0.030 (-0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2011
8.457
8.645
8.306
8.457
13,573,706
-0.08(-0.99%)
Jan 28, 2011
8.043
8.739
7.987
8.541
21,369,222
+0.46(+5.70%)
Jan 27, 2011
8.513
8.551
8.043
8.081
16,120,912
-0.44(-5.18%)
Jan 26, 2011
7.921
8.532
7.902
8.522
16,721,621
+0.62(+7.85%)
Jan 25, 2011
7.874
7.949
7.696
7.902
17,309,530
-0.11(-1.41%)
Jan 24, 2011
8.062
8.297
7.921
8.015
13,670,182
-0.10(-1.27%)
Jan 21, 2011
8.372
8.457
8.109
8.118
14,175,911
-0.29(-3.46%)
Jan 20, 2011
8.560
8.569
8.175
8.410
20,703,280
-0.52(-5.79%)
Jan 19, 2011
9.378
9.434
8.898
8.927
9,714,591
-0.24(-2.66%)
Jan 18, 2011
9.124
9.284
9.096
9.171
8,868,358
+0.17(+1.88%)
Jan 14, 2011
8.955
9.114
8.880
9.002
11,488,390
-0.16(-1.74%)
Jan 13, 2011
9.716
9.753
9.086
9.161
13,368,366
-0.53(-5.43%)
Jan 12, 2011
9.772
9.810
9.547
9.688
8,531,312
-0.04(-0.39%)
Jan 11, 2011
9.678
9.819
9.594
9.725
10,063,806
+0.25(+2.68%)
Jan 10, 2011
9.462
9.556
9.302
9.472
9,083,949
+0.06(+0.60%)
Jan 07, 2011
9.133
9.631
9.114
9.415
14,359,740
+0.09(+1.01%)
Jan 06, 2011
9.763
9.791
9.302
9.321
14,508,171
-0.48(-4.89%)
Jan 05, 2011
9.547
9.857
9.284
9.800
17,487,446
-0.05(-0.48%)
Jan 04, 2011
10.36
10.41
9.509
9.847
24,180,234
-0.71(-6.76%)
Jan 03, 2011
10.73
10.86
10.49
10.56
14,675,818
-0.02(-0.18%)
Dec 31, 2010
10.54
10.73
10.45
10.58
5,952,375
+0.12(+1.17%)
Dec 30, 2010
10.68
10.75
10.40
10.46
8,082,739
-0.20(-1.85%)
Dec 29, 2010
10.69
10.82
10.62
10.66
10,148,809
+0.09(+0.89%)
Dec 28, 2010
10.32
10.66
10.20
10.56
18,398,302
+0.54(+5.44%)
Dec 27, 2010
10.21
10.22
9.951
10.02
7,091,328
-0.10(-1.02%)
Dec 23, 2010
9.979
10.27
9.876
10.12
9,025,991
+0.03(+0.28%)
Dec 22, 2010
10.34
10.37
10.09
10.09
9,649,796
-0.18(-1.74%)
Dec 21, 2010
10.23
10.36
10.07
10.27
8,899,206
+0.06(+0.55%)
Dec 20, 2010
10.07
10.24
9.885
10.21
9,773,606
+0.25(+2.55%)
Dec 17, 2010
9.960
10.14
9.866
9.960
15,959,076
+0.03(+0.28%)
Dec 16, 2010
10.07
10.07
9.650
9.932
15,907,654
-0.15(-1.49%)
Dec 15, 2010
10.17
10.37
10.08
10.08
13,749,754
-0.28(-2.72%)
Dec 14, 2010
10.38
10.61
10.22
10.36
15,752,280
+0.03(+0.27%)
Dec 13, 2010
10.40
10.59
10.24
10.34
16,480,510
+0.30(+3.00%)
Dec 10, 2010
9.716
10.08
9.509
10.04
13,013,589
+0.23(+2.30%)
Dec 09, 2010
9.791
9.970
9.641
9.810
14,686,589
+0.20(+2.05%)
Dec 08, 2010
9.735
9.753
9.302
9.612
23,153,100
-0.26(-2.66%)
Dec 07, 2010
10.68
10.71
9.866
9.876
28,547,902
-0.23(-2.32%)
Dec 06, 2010
10.15
10.38
9.988
10.11
19,317,564
+0.24(+2.48%)
Dec 03, 2010
9.265
9.923
9.180
9.866
22,035,792
+0.70(+7.69%)
Dec 02, 2010
9.143
9.340
9.039
9.161
15,253,440
+0.03(+0.31%)
Dec 01, 2010
9.208
9.349
9.020
9.133
15,018,947
+0.12(+1.36%)
Nov 30, 2010
8.663
9.161
8.626
9.011
26,848,294
+0.39(+4.58%)
Nov 29, 2010
8.269
8.654
8.100
8.616
12,280,392
+0.35(+4.20%)
Nov 26, 2010
8.250
8.363
8.156
8.269
4,366,208
-0.15(-1.79%)
Nov 24, 2010
8.410
8.419
8.419
8.419
8,257,374
+0.01(+0.11%)
Nov 23, 2010
8.391
8.522
8.231
8.410
14,715,637
-0.09(-1.11%)
Nov 22, 2010
8.034
8.504
7.940
8.504
15,959,857
+0.44(+5.51%)
Nov 19, 2010
7.912
8.109
7.667
8.060
13,446,412
+0.10(+1.27%)
Nov 18, 2010
8.024
8.109
7.761
7.959
13,565,935
+0.33(+4.31%)
Nov 17, 2010
7.414
7.743
7.395
7.630
13,168,807
+0.26(+3.57%)
Nov 16, 2010
7.686
7.696
7.245
7.367
22,375,418
-0.44(-5.66%)
Nov 15, 2010
7.931
8.053
7.719
7.808
11,237,610
-0.09(-1.19%)
Nov 12, 2010
8.118
8.250
7.714
7.902
20,402,004
-0.48(-5.72%)
Nov 11, 2010
8.325
8.382
8.043
8.382
17,530,718
+0.15(+1.83%)
Nov 10, 2010
8.128
8.269
7.630
8.231
30,999,810
+0.41(+5.29%)
Nov 09, 2010
9.049
9.161
7.602
7.818
53,998,804
-0.60(-7.14%)
Nov 08, 2010
7.517
8.457
7.461
8.419
28,403,034
+0.97(+12.99%)
Nov 05, 2010
7.226
7.705
7.188
7.451
19,258,880
+0.23(+3.26%)
Nov 04, 2010
6.728
7.235
6.718
7.216
17,347,202
+0.68(+10.34%)
Nov 03, 2010
6.540
6.596
6.277
6.540
12,346,248
-0.01(-0.14%)
Nov 02, 2010
6.559
6.577
6.483
6.549
5,864,762
+0.06(+0.87%)
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
.