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 (%)
Jun 30, 2020
2.990
3.215
2.961
3.206
12,054,679
+0.20(+6.51%)
Jun 29, 2020
2.961
3.010
2.892
3.010
6,806,765
+0.11(+3.72%)
Jun 26, 2020
2.912
2.941
2.814
2.902
8,934,457
-0.02(-0.67%)
Jun 25, 2020
2.931
2.931
2.823
2.921
6,379,473
+0.05(+1.71%)
Jun 24, 2020
2.980
2.980
2.794
2.872
10,008,729
-0.14(-4.56%)
Jun 23, 2020
3.059
3.098
2.951
3.010
7,598,702
+0.04(+1.32%)
Jun 22, 2020
2.941
3.098
2.912
2.970
11,236,675
+0.18(+6.32%)
Jun 19, 2020
2.804
2.902
2.735
2.794
16,033,079
+0.09(+3.26%)
Jun 18, 2020
2.833
2.872
2.676
2.706
9,837,761
-0.17(-5.80%)
Jun 17, 2020
3.000
3.000
2.843
2.872
7,550,840
-0.13(-4.25%)
Jun 16, 2020
3.117
3.127
2.951
3.000
5,510,674
-0.07(-2.24%)
Jun 15, 2020
2.892
3.068
2.735
3.068
8,064,395
+0.03(+0.97%)
Jun 12, 2020
3.098
3.127
2.970
3.039
6,797,903
+0.04(+1.31%)
Jun 11, 2020
3.353
3.362
2.951
3.000
12,190,127
-0.37(-11.05%)
Jun 10, 2020
3.196
3.402
3.137
3.372
13,015,027
+0.27(+8.86%)
Jun 09, 2020
3.186
3.245
3.088
3.098
7,831,757
-0.15(-4.53%)
Jun 08, 2020
3.137
3.269
3.049
3.245
6,940,624
+0.13(+4.09%)
Jun 05, 2020
3.088
3.127
3.000
3.117
10,194,662
-0.10(-3.05%)
Jun 04, 2020
3.245
3.294
3.147
3.215
7,929,516
+0.01(+0.31%)
Jun 03, 2020
3.137
3.274
3.098
3.206
7,657,184
-0.02(-0.61%)
Jun 02, 2020
3.529
3.578
3.225
3.225
11,916,686
-0.29(-8.36%)
Jun 01, 2020
3.333
3.549
3.294
3.519
11,519,445
+0.26(+8.13%)
May 29, 2020
3.215
3.313
3.166
3.255
10,873,932
+0.17(+5.40%)
May 28, 2020
3.313
3.353
3.068
3.088
8,346,718
-0.12(-3.67%)
May 27, 2020
2.980
3.215
2.931
3.206
11,248,273
+0.14(+4.47%)
May 26, 2020
3.284
3.284
3.029
3.068
10,185,984
-0.22(-6.57%)
May 22, 2020
3.421
3.500
3.264
3.284
7,812,371
-0.09(-2.62%)
May 21, 2020
3.362
3.392
3.166
3.372
10,194,579
-0.09(-2.48%)
May 20, 2020
3.292
3.468
3.282
3.458
13,526,965
+0.18(+5.37%)
May 19, 2020
3.145
3.380
3.096
3.282
15,577,814
+0.20(+6.35%)
May 18, 2020
3.086
3.145
2.949
3.086
13,574,991
+0.16(+5.35%)
May 15, 2020
2.684
2.949
2.665
2.929
16,076,396
+0.34(+13.26%)
May 14, 2020
2.498
2.596
2.425
2.586
9,397,255
+0.07(+2.72%)
May 13, 2020
2.518
2.596
2.410
2.518
8,261,586
+0.04(+1.58%)
May 12, 2020
2.596
2.635
2.469
2.478
5,305,664
-0.02(-0.78%)
May 11, 2020
2.596
2.625
2.478
2.498
6,064,569
-0.11(-4.14%)
May 08, 2020
2.547
2.635
2.498
2.606
7,712,052
+0.15(+5.98%)
May 07, 2020
2.449
2.537
2.253
2.459
13,655,721
-0.06(-2.33%)
May 06, 2020
2.547
2.562
2.449
2.518
5,629,830
-0.07(-2.65%)
May 05, 2020
2.645
2.655
2.518
2.586
7,277,138
-0.07(-2.58%)
May 04, 2020
2.625
2.655
2.557
2.655
6,531,139
+0.01(+0.37%)
May 01, 2020
2.508
2.665
2.469
2.645
8,989,177
+0.07(+2.66%)
Apr 30, 2020
2.694
2.704
2.537
2.576
9,155,126
-0.11(-4.01%)
Apr 29, 2020
2.469
2.714
2.469
2.684
12,053,441
+0.24(+10.04%)
Apr 28, 2020
2.469
2.478
2.361
2.439
5,515,189
-0.01(-0.40%)
Apr 27, 2020
2.439
2.478
2.332
2.449
6,204,561
+0.03(+1.21%)
Apr 24, 2020
2.508
2.547
2.322
2.420
9,017,147
+0.00(+0.00%)
Apr 23, 2020
2.449
2.586
2.380
2.420
11,184,798
+0.07(+2.92%)
Apr 22, 2020
2.332
2.400
2.302
2.351
8,642,401
+0.13(+5.73%)
Apr 21, 2020
2.155
2.263
2.116
2.224
6,588,564
-0.06(-2.58%)
Apr 20, 2020
2.175
2.302
2.175
2.283
6,851,451
+0.16(+7.37%)
Apr 17, 2020
2.253
2.332
2.096
2.126
15,737,286
-0.21(-8.82%)
Apr 16, 2020
2.273
2.400
2.224
2.332
11,534,785
+0.15(+6.73%)
Apr 15, 2020
2.185
2.371
2.096
2.185
9,620,411
-0.13(-5.51%)
Apr 14, 2020
2.351
2.449
2.194
2.312
16,145,130
+0.01(+0.43%)
Apr 13, 2020
2.087
2.292
1.930
2.302
11,660,553
+0.24(+11.90%)
Apr 09, 2020
1.900
2.067
1.886
2.057
12,395,694
+0.26(+14.75%)
Apr 08, 2020
1.783
1.842
1.763
1.793
6,449,491
+0.03(+1.67%)
Apr 07, 2020
1.920
1.949
1.705
1.763
8,349,293
-0.07(-3.74%)
Apr 06, 2020
1.763
1.871
1.754
1.832
9,695,797
+0.17(+10.00%)
Apr 03, 2020
1.783
1.783
1.626
1.665
6,369,188
-0.04(-2.30%)
Apr 02, 2020
1.724
1.812
1.685
1.705
8,001,564
+0.05(+2.96%)
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
.