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
)
5.490
-0.100 (-1.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2016
5.692
5.740
5.508
5.518
8,612,549
-0.05(-0.87%)
Sep 29, 2016
5.537
5.692
5.498
5.566
10,424,906
-0.07(-1.20%)
Sep 28, 2016
5.450
5.711
5.353
5.634
10,227,635
+0.21(+3.93%)
Sep 27, 2016
5.595
5.595
5.276
5.421
12,212,871
-0.21(-3.78%)
Sep 26, 2016
5.760
5.885
5.634
5.634
6,884,358
-0.17(-3.00%)
Sep 23, 2016
5.905
6.002
5.731
5.808
7,784,095
-0.15(-2.60%)
Sep 22, 2016
5.943
6.181
5.847
5.963
13,509,413
+0.09(+1.48%)
Sep 21, 2016
5.566
5.900
5.561
5.876
14,293,617
+0.39(+7.05%)
Sep 20, 2016
5.372
5.498
5.353
5.489
7,324,081
+0.08(+1.43%)
Sep 19, 2016
5.421
5.518
5.353
5.411
10,658,844
+0.08(+1.45%)
Sep 16, 2016
5.314
5.537
5.305
5.334
75,676,112
-0.06(-1.08%)
Sep 15, 2016
5.198
5.469
5.043
5.392
16,546,579
+0.21(+4.11%)
Sep 14, 2016
5.314
5.430
5.121
5.179
14,284,517
-0.05(-0.93%)
Sep 13, 2016
5.585
5.585
5.102
5.227
19,346,384
-0.38(-6.74%)
Sep 12, 2016
5.353
5.634
5.285
5.605
15,117,948
+0.12(+2.12%)
Sep 09, 2016
5.953
5.953
5.430
5.489
12,998,168
-0.55(-9.13%)
Sep 08, 2016
6.098
6.205
5.973
6.040
8,716,770
-0.06(-0.95%)
Sep 07, 2016
6.118
6.118
5.885
6.098
11,733,834
+0.00(+0.00%)
Sep 06, 2016
5.943
6.108
5.856
6.098
13,205,157
+0.38(+6.60%)
Sep 02, 2016
5.760
5.721
5.721
5.721
12,536,428
+0.19(+3.50%)
Sep 01, 2016
5.392
5.547
5.305
5.527
10,714,504
+0.13(+2.33%)
Aug 31, 2016
5.363
5.469
5.266
5.401
10,472,349
+0.03(+0.54%)
Aug 30, 2016
5.614
5.692
5.276
5.372
10,528,418
-0.29(-5.13%)
Aug 29, 2016
5.508
5.745
5.469
5.663
7,508,018
+0.11(+1.92%)
Aug 26, 2016
5.682
5.842
5.440
5.556
20,614,850
-0.02(-0.35%)
Aug 25, 2016
5.305
5.663
5.169
5.576
16,532,728
+0.24(+4.54%)
Aug 24, 2016
6.050
6.055
5.201
5.334
22,925,682
-0.79(-12.95%)
Aug 23, 2016
6.408
6.437
6.108
6.127
12,217,503
-0.26(-4.09%)
Aug 22, 2016
6.389
6.427
6.137
6.389
10,192,985
-0.15(-2.37%)
Aug 19, 2016
6.728
6.757
6.524
6.544
13,327,489
-0.34(-4.89%)
Aug 18, 2016
6.861
6.909
6.725
6.880
8,373,627
+0.11(+1.57%)
Aug 17, 2016
6.774
6.866
6.512
6.774
10,842,604
-0.05(-0.71%)
Aug 16, 2016
6.890
6.938
6.783
6.822
7,364,014
-0.03(-0.42%)
Aug 15, 2016
6.774
6.938
6.735
6.851
8,398,536
+0.09(+1.29%)
Aug 12, 2016
6.890
6.919
6.707
6.764
7,634,535
-0.09(-1.27%)
Aug 11, 2016
6.899
7.025
6.803
6.851
10,369,804
-0.06(-0.84%)
Aug 10, 2016
6.948
7.016
6.774
6.909
10,668,057
+0.14(+2.00%)
Aug 09, 2016
6.667
6.866
6.648
6.774
12,348,889
+0.21(+3.24%)
Aug 08, 2016
6.396
6.677
6.348
6.561
9,148,291
+0.27(+4.31%)
Aug 05, 2016
6.164
6.338
6.058
6.290
7,941,297
-0.11(-1.66%)
Aug 04, 2016
6.406
6.425
6.241
6.396
8,988,790
+0.15(+2.48%)
Aug 03, 2016
6.241
6.266
5.883
6.241
8,563,160
-0.10(-1.53%)
Aug 02, 2016
6.483
6.512
6.252
6.338
10,100,328
-0.05(-0.76%)
Aug 01, 2016
6.357
6.387
6.183
6.387
10,335,475
+0.11(+1.69%)
Jul 29, 2016
6.222
6.348
6.096
6.280
9,266,495
+0.18(+3.02%)
Jul 28, 2016
6.019
6.174
5.917
6.096
8,931,950
+0.12(+1.94%)
Jul 27, 2016
5.787
6.067
5.670
5.980
12,895,735
+0.26(+4.57%)
Jul 26, 2016
5.593
5.758
5.550
5.719
6,196,541
+0.19(+3.50%)
Jul 25, 2016
5.748
5.748
5.477
5.525
11,128,753
-0.30(-5.15%)
Jul 22, 2016
5.767
5.878
5.680
5.825
6,948,579
-0.02(-0.33%)
Jul 21, 2016
5.554
5.912
5.516
5.845
11,304,881
+0.35(+6.34%)
Jul 20, 2016
5.767
5.787
5.458
5.496
17,290,144
-0.45(-7.64%)
Jul 19, 2016
5.999
6.067
5.922
5.951
5,853,164
-0.08(-1.28%)
Jul 18, 2016
5.941
6.028
5.903
6.028
8,039,301
+0.03(+0.48%)
Jul 15, 2016
5.990
6.087
5.961
5.999
7,154,239
-0.03(-0.48%)
Jul 14, 2016
5.874
6.096
5.787
6.028
8,931,510
-0.01(-0.16%)
Jul 13, 2016
5.748
6.135
5.748
6.038
10,627,634
+0.41(+7.22%)
Jul 12, 2016
5.816
5.874
5.622
5.632
11,939,418
-0.22(-3.80%)
Jul 11, 2016
5.816
5.951
5.733
5.854
10,449,283
+0.00(+0.00%)
Jul 08, 2016
5.467
5.883
5.477
5.854
9,546,354
+0.38(+6.89%)
Jul 07, 2016
5.467
5.496
5.254
5.477
9,822,925
-0.10(-1.74%)
Jul 06, 2016
5.438
5.583
5.380
5.574
9,051,587
+0.23(+4.35%)
Jul 05, 2016
5.380
5.380
5.158
5.341
14,378,302
+0.08(+1.47%)
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
.