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
)
5.060
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 22, 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 (%)
Apr 30, 2021
5.912
6.040
5.745
5.814
11,781,721
-0.12(-1.99%)
Apr 29, 2021
6.306
6.325
5.745
5.932
12,610,604
-0.41(-6.51%)
Apr 28, 2021
6.109
6.385
6.040
6.345
5,621,656
+0.18(+2.87%)
Apr 27, 2021
6.345
6.453
6.158
6.168
4,877,319
-0.17(-2.64%)
Apr 26, 2021
6.345
6.385
6.217
6.335
3,945,736
+0.07(+1.10%)
Apr 23, 2021
6.266
6.375
6.163
6.266
4,979,445
+0.08(+1.27%)
Apr 22, 2021
6.365
6.375
6.148
6.188
7,575,023
-0.26(-3.97%)
Apr 21, 2021
6.109
6.463
6.060
6.444
11,430,632
+0.36(+5.99%)
Apr 20, 2021
6.050
6.148
5.991
6.080
6,156,534
-0.02(-0.32%)
Apr 19, 2021
6.247
6.266
6.030
6.099
4,906,951
-0.18(-2.82%)
Apr 16, 2021
6.562
6.591
6.222
6.276
5,726,997
-0.14(-2.15%)
Apr 15, 2021
6.168
6.571
6.139
6.414
10,198,688
+0.37(+6.19%)
Apr 14, 2021
6.030
6.148
5.942
6.040
5,066,929
+0.00(+0.00%)
Apr 13, 2021
5.991
6.119
5.971
6.040
6,576,841
+0.20(+3.37%)
Apr 12, 2021
5.932
5.991
5.775
5.843
4,721,510
-0.12(-1.98%)
Apr 09, 2021
5.952
6.066
5.912
5.961
6,697,981
-0.27(-4.27%)
Apr 08, 2021
6.109
6.286
6.040
6.227
8,057,410
+0.32(+5.50%)
Apr 07, 2021
6.040
6.050
5.863
5.902
4,438,941
-0.16(-2.60%)
Apr 06, 2021
5.902
6.178
5.902
6.060
7,485,975
+0.27(+4.58%)
Apr 05, 2021
5.893
5.942
5.735
5.794
5,312,400
-0.04(-0.67%)
Apr 01, 2021
5.755
5.898
5.696
5.834
5,932,335
+0.24(+4.22%)
Mar 31, 2021
5.450
5.666
5.371
5.598
8,783,116
+0.22(+4.02%)
Mar 30, 2021
5.430
5.538
5.322
5.381
6,700,205
-0.21(-3.70%)
Mar 29, 2021
5.735
5.824
5.420
5.588
7,691,483
-0.26(-4.38%)
Mar 26, 2021
5.784
5.873
5.686
5.843
6,152,615
+0.09(+1.54%)
Mar 25, 2021
5.548
5.775
5.499
5.755
7,492,456
+0.13(+2.27%)
Mar 24, 2021
5.932
6.021
5.627
5.627
9,918,691
-0.19(-3.21%)
Mar 23, 2021
6.129
6.168
5.755
5.814
9,734,942
-0.41(-6.64%)
Mar 22, 2021
6.385
6.532
6.168
6.227
6,523,305
-0.17(-2.62%)
Mar 19, 2021
6.532
6.581
6.355
6.394
21,219,540
-0.14(-2.11%)
Mar 18, 2021
6.630
6.837
6.473
6.532
7,733,113
-0.25(-3.63%)
Mar 17, 2021
6.414
6.867
6.355
6.778
8,684,194
+0.30(+4.55%)
Mar 16, 2021
6.650
6.660
6.394
6.483
7,891,596
-0.21(-3.09%)
Mar 15, 2021
6.463
6.739
6.375
6.689
8,541,304
+0.30(+4.62%)
Mar 12, 2021
6.158
6.444
6.070
6.394
6,802,988
+0.02(+0.31%)
Mar 11, 2021
6.266
6.414
6.188
6.375
8,926,736
+0.21(+3.35%)
Mar 10, 2021
5.902
6.237
5.883
6.168
8,496,268
+0.27(+4.50%)
Mar 09, 2021
5.961
6.021
5.735
5.902
9,104,283
+0.26(+4.53%)
Mar 08, 2021
5.794
5.834
5.568
5.647
7,277,964
-0.15(-2.55%)
Mar 05, 2021
5.666
5.804
5.224
5.794
12,631,129
+0.18(+3.13%)
Mar 04, 2021
5.776
5.943
5.412
5.618
14,866,779
-0.19(-3.21%)
Mar 03, 2021
5.864
5.972
5.677
5.805
13,393,546
-0.20(-3.27%)
Mar 02, 2021
6.110
6.267
5.992
6.001
15,206,626
-0.10(-1.61%)
Mar 01, 2021
6.571
6.689
6.041
6.100
11,785,092
-0.31(-4.90%)
Feb 26, 2021
6.571
6.664
6.180
6.414
11,909,523
-0.35(-5.23%)
Feb 25, 2021
7.141
7.259
6.699
6.768
13,715,948
-0.46(-6.39%)
Feb 24, 2021
6.669
7.308
6.561
7.229
15,075,098
+0.49(+7.29%)
Feb 23, 2021
6.581
6.797
6.286
6.738
12,535,524
-0.04(-0.58%)
Feb 22, 2021
6.110
6.866
6.041
6.777
16,683,395
+0.80(+13.30%)
Feb 19, 2021
5.559
6.031
5.559
5.982
13,553,419
+0.42(+7.60%)
Feb 18, 2021
5.805
5.943
5.550
5.559
8,843,122
-0.33(-5.67%)
Feb 17, 2021
5.903
5.962
5.766
5.893
9,031,818
-0.13(-2.12%)
Feb 16, 2021
6.011
6.208
5.893
6.021
8,006,752
-0.04(-0.65%)
Feb 12, 2021
5.874
6.188
5.736
6.060
6,975,388
+0.11(+1.82%)
Feb 11, 2021
6.100
6.119
5.805
5.952
6,944,051
-0.12(-1.94%)
Feb 10, 2021
6.335
6.375
5.923
6.070
7,085,813
-0.21(-3.29%)
Feb 09, 2021
6.394
6.394
6.129
6.277
8,922,581
-0.09(-1.39%)
Feb 08, 2021
6.335
6.453
6.237
6.365
11,248,691
+0.35(+5.88%)
Feb 05, 2021
5.874
6.051
5.659
6.011
10,460,486
+0.28(+4.79%)
Feb 04, 2021
5.402
5.795
5.137
5.736
18,039,148
+0.00(+0.00%)
Feb 03, 2021
5.943
6.080
5.726
5.736
11,207,364
-0.08(-1.35%)
Feb 02, 2021
6.404
6.414
5.677
5.815
26,548,720
-1.36(-18.90%)
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
.