Hecla Mining Co (HL) stock
HLNYSEMining & Quarrying of Nonmetallic Minerals (No Fuels)Fiscal year ends December 31Also trades as HL.PB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 22/3031% below fair value
$13.53−0.92 (-6.37%)
Close on Oct 30, 2026Market cap $9.09BP/E 27.6Yield 0.30%
Price history
Hecla Mining share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.53
-6.37% on the day
52-week range
$11.81 – $34.17
-60.4% from the high
Change over 52 weeks
+4.9%
From $12.90 on Oct 30, 2025
Average volume
36.20M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $16.93 | $17.43 | $13.18 | $13.53 | -20.55% | 654,816,850 |
| Sep 2026 | $18.96 | $21.62 | $16.70 | $17.03 | -14.29% | 765,539,150 |
| Aug 2026 | $13.94 | $21.69 | $13.78 | $19.87 | +40.72% | 787,983,230 |
| Jul 2026 | $15.26 | $16.67 | $13.79 | $14.12 | -8.49% | 857,399,940 |
| Jun 2026 | $17.15 | $17.87 | $13.81 | $15.43 | -13.17% | 633,778,580 |
| May 2026 | $17.71 | $21.30 | $16.27 | $17.77 | -1.39% | 298,971,528 |
| Apr 2026 | $19.17 | $21.05 | $17.13 | $18.02 | -3.27% | 244,368,406 |
| Mar 2026 | $24.34 | $24.65 | $16.25 | $18.63 | -25.21% | 429,715,410 |
| Feb 2026 | $22.32 | $25.21 | $20.47 | $24.91 | +10.61% | 444,945,770 |
| Jan 2026 | $19.65 | $34.17 | $18.04 | $22.52 | +17.35% | 614,813,570 |
| Dec 2025 | $17.24 | $21.19 | $15.84 | $19.19 | +14.09% | 545,517,940 |
| Nov 2025 | $12.78 | $16.96 | $11.81 | $16.82 | +30.69% | 332,647,490 |
| Oct 2025 | $12.22 | $15.44 | $11.57 | $12.87 | +6.36% | 428,585,330 |
| Sep 2025 | $8.85 | $12.26 | $8.42 | $12.10 | +42.19% | 720,739,610 |
| Aug 2025 | $5.87 | $8.54 | $5.62 | $8.51 | +48.26% | 461,557,630 |
| Jul 2025 | $6.00 | $6.48 | $5.48 | $5.74 | -4.17% | 448,407,480 |
| Jun 2025 | $5.28 | $6.90 | $5.28 | $5.99 | +16.54% | 482,991,730 |
| May 2025 | $5.56 | $5.60 | $4.51 | $5.14 | -10.14% | 453,416,232 |
| Apr 2025 | $5.55 | $6.21 | $4.46 | $5.72 | +2.88% | 469,452,570 |
| Mar 2025 | $5.30 | $6.18 | $4.92 | $5.56 | +8.38% | 454,223,040 |
| Feb 2025 | $5.64 | $6.45 | $4.91 | $5.13 | -9.68% | 394,612,340 |
| Jan 2025 | $5.00 | $5.92 | $4.99 | $5.68 | +15.68% | 304,354,758 |
| Dec 2024 | $5.47 | $6.15 | $4.82 | $4.91 | -11.05% | 216,827,600 |
| Nov 2024 | $6.57 | $6.64 | $5.22 | $5.52 | -14.95% | 268,999,160 |
| Oct 2024 | $6.77 | $7.68 | $6.25 | $6.49 | -2.70% | 244,519,595 |
| Sep 2024 | $5.78 | $7.40 | $5.29 | $6.67 | +12.48% | 245,348,376 |
| Aug 2024 | $5.80 | $6.30 | $4.41 | $5.93 | +2.60% | 201,414,908 |
| Jul 2024 | $4.85 | $6.35 | $4.76 | $5.78 | +19.18% | 175,178,469 |
| Jun 2024 | $5.85 | $5.92 | $4.79 | $4.85 | -17.66% | 147,448,010 |
| May 2024 | $4.77 | $6.29 | $4.64 | $5.89 | +24.52% | 234,301,015 |
| Apr 2024 | $5.01 | $5.90 | $4.72 | $4.73 | -1.66% | 239,593,896 |
| Mar 2024 | $3.58 | $4.87 | $3.51 | $4.81 | +35.88% | 151,088,474 |
| Feb 2024 | $3.85 | $3.96 | $3.33 | $3.54 | -7.09% | 125,535,287 |
| Jan 2024 | $4.80 | $4.85 | $3.79 | $3.81 | -20.79% | 119,001,219 |
| Dec 2023 | $4.95 | $5.20 | $4.43 | $4.81 | -3.41% | 125,844,357 |
| Nov 2023 | $4.06 | $4.99 | $3.60 | $4.98 | +22.36% | 121,338,179 |
| Oct 2023 | $3.80 | $4.62 | $3.55 | $4.07 | +4.09% | 147,340,514 |
| Sep 2023 | $4.46 | $4.50 | $3.78 | $3.91 | -10.93% | 114,448,546 |
| Aug 2023 | $5.56 | $5.62 | $3.96 | $4.39 | -23.78% | 151,507,682 |
| Jul 2023 | $5.17 | $6.23 | $5.00 | $5.76 | +11.84% | 110,523,734 |
| Jun 2023 | $5.34 | $5.68 | $4.92 | $5.15 | -3.38% | 140,641,538 |
| May 2023 | $6.21 | $6.30 | $5.17 | $5.33 | -11.90% | 147,445,808 |
| Apr 2023 | $6.32 | $7.00 | $5.95 | $6.05 | -4.42% | 146,938,150 |
| Mar 2023 | $5.25 | $6.43 | $5.06 | $6.33 | +22.91% | 210,520,920 |
| Feb 2023 | $6.14 | $6.40 | $4.86 | $5.15 | -16.53% | 165,679,278 |
| Jan 2023 | $5.71 | $6.48 | $5.53 | $6.17 | +10.97% | 179,864,350 |
| Dec 2022 | $5.63 | $5.90 | $5.12 | $5.56 | +2.02% | 195,102,900 |
| Nov 2022 | $4.80 | $5.46 | $4.20 | $5.45 | +19.26% | 185,116,777 |
| Oct 2022 | $4.12 | $5.07 | $4.08 | $4.57 | +15.99% | 170,685,701 |
| Sep 2022 | $3.82 | $4.46 | $3.41 | $3.94 | 0.00% | 172,854,149 |
| Aug 2022 | $4.55 | $4.87 | $3.87 | $3.94 | -13.02% | 115,787,424 |
| Jul 2022 | $3.81 | $4.59 | $3.44 | $4.53 | +15.56% | 160,024,589 |
| Jun 2022 | $4.80 | $5.18 | $3.89 | $3.92 | -16.95% | 145,489,215 |
| May 2022 | $5.07 | $5.45 | $4.07 | $4.72 | -9.40% | 159,536,478 |
| Apr 2022 | $6.54 | $7.38 | $5.14 | $5.21 | -20.70% | 165,953,692 |
| Mar 2022 | $5.81 | $7.66 | $5.81 | $6.57 | +14.06% | 264,203,651 |
| Feb 2022 | $5.05 | $6.31 | $4.77 | $5.76 | +16.13% | 168,281,194 |
| Jan 2022 | $5.13 | $5.91 | $4.58 | $4.96 | -4.98% | 151,961,866 |
| Dec 2021 | $5.65 | $5.72 | $4.50 | $5.22 | -5.78% | 151,987,380 |
| Nov 2021 | $5.83 | $6.53 | $5.41 | $5.54 | -4.15% | 142,279,696 |
| Oct 2021 | $5.57 | $6.24 | $5.09 | $5.78 | +5.09% | 139,349,838 |
| Sep 2021 | $6.20 | $6.53 | $5.25 | $5.50 | -10.57% | 136,466,138 |
| Aug 2021 | $6.70 | $6.82 | $5.43 | $6.15 | -8.07% | 127,844,525 |
| Jul 2021 | $7.63 | $7.71 | $6.29 | $6.69 | -10.08% | 118,394,107 |
| Jun 2021 | $9.19 | $9.44 | $7.15 | $7.44 | -17.33% | 196,060,591 |
| May 2021 | $6.07 | $9.14 | $6.02 | $9.00 | +52.28% | 225,822,321 |
| Apr 2021 | $5.85 | $6.70 | $5.79 | $5.91 | +3.87% | 141,778,688 |
| Mar 2021 | $6.69 | $6.98 | $5.31 | $5.69 | -12.86% | 221,942,846 |
| Feb 2021 | $7.23 | $8.45 | $5.23 | $6.53 | +14.76% | 275,328,604 |
| Jan 2021 | $6.84 | $7.06 | $4.66 | $5.69 | -12.19% | 215,352,666 |
| Dec 2020 | $5.05 | $6.67 | $4.98 | $6.48 | +35.56% | 186,932,528 |
| Nov 2020 | $4.67 | $5.74 | $4.60 | $4.78 | +4.37% | 159,438,149 |
| Oct 2020 | $5.14 | $5.60 | $4.32 | $4.58 | -9.84% | 151,217,332 |
| Sep 2020 | $6.20 | $6.24 | $4.60 | $5.08 | -15.61% | 190,567,283 |
| Aug 2020 | $5.55 | $6.79 | $5.22 | $6.02 | +9.06% | 261,248,536 |
| Jul 2020 | $3.29 | $5.68 | $3.11 | $5.52 | +68.81% | 304,602,117 |
| Jun 2020 | $3.40 | $3.66 | $2.73 | $3.27 | -1.51% | 201,979,790 |
| May 2020 | $2.56 | $3.57 | $2.30 | $3.32 | +26.24% | 192,406,136 |
| Apr 2020 | $1.77 | $2.77 | $1.66 | $2.63 | +44.51% | 196,016,874 |
| Mar 2020 | $2.73 | $2.96 | $1.40 | $1.82 | -31.06% | 240,238,793 |
| Feb 2020 | $3.02 | $3.47 | $2.38 | $2.64 | -12.87% | 192,408,677 |
| Jan 2020 | $3.45 | $3.51 | $2.82 | $3.03 | -10.62% | 188,491,085 |
| Dec 2019 | $2.47 | $3.51 | $2.46 | $3.39 | +37.25% | 208,501,283 |
| Nov 2019 | $2.31 | $2.53 | $2.05 | $2.47 | +7.39% | 166,146,178 |
| Oct 2019 | $1.78 | $2.32 | $1.75 | $2.30 | +30.68% | 155,142,138 |
| Sep 2019 | $1.80 | $2.10 | $1.73 | $1.76 | -1.12% | 200,169,185 |
| Aug 2019 | $1.81 | $2.08 | $1.38 | $1.78 | -3.78% | 209,041,279 |
| Jul 2019 | $1.75 | $2.07 | $1.61 | $1.85 | +2.78% | 182,472,749 |
| Jun 2019 | $1.36 | $1.92 | $1.35 | $1.80 | +37.40% | 177,032,650 |
| May 2019 | $2.10 | $2.15 | $1.21 | $1.31 | -37.62% | 163,812,640 |
| Apr 2019 | $2.32 | $2.48 | $2.02 | $2.10 | -8.70% | 108,880,756 |
| Mar 2019 | $2.38 | $2.53 | $2.17 | $2.30 | -4.17% | 123,348,668 |
| Feb 2019 | $2.70 | $3.07 | $2.34 | $2.40 | -11.11% | 97,297,004 |
| Jan 2019 | $2.34 | $2.93 | $2.30 | $2.70 | +14.41% | 106,848,584 |
| Dec 2018 | $2.43 | $2.62 | $2.27 | $2.36 | -0.84% | 108,849,364 |
| Nov 2018 | $2.45 | $2.70 | $2.17 | $2.38 | -0.83% | 109,727,359 |
| Oct 2018 | $2.78 | $3.09 | $2.35 | $2.40 | -13.98% | 122,786,410 |
| Sep 2018 | $2.76 | $3.12 | $2.59 | $2.79 | -1.76% | 120,536,954 |
| Aug 2018 | $3.16 | $3.21 | $2.62 | $2.84 | -11.25% | 110,478,391 |
| Jul 2018 | $3.47 | $3.81 | $3.06 | $3.20 | -8.05% | 114,996,845 |
| Jun 2018 | $3.77 | $3.99 | $3.43 | $3.48 | -7.45% | 75,128,415 |
| May 2018 | $3.80 | $4.15 | $3.76 | $3.76 | -1.83% | 76,420,819 |
| Apr 2018 | $3.70 | $3.99 | $3.49 | $3.83 | +4.36% | 83,655,716 |
| Mar 2018 | $3.63 | $4.04 | $3.25 | $3.67 | +0.27% | 106,405,076 |
| Feb 2018 | $3.81 | $4.07 | $3.38 | $3.66 | -4.69% | 94,044,316 |
| Jan 2018 | $4.03 | $4.63 | $3.64 | $3.84 | -3.27% | 101,555,744 |
| Dec 2017 | $3.75 | $4.15 | $3.43 | $3.97 | +6.15% | 90,706,979 |
| Nov 2017 | $4.74 | $4.77 | $3.63 | $3.74 | -20.76% | 110,931,343 |
| Oct 2017 | $5.00 | $5.42 | $4.67 | $4.72 | -5.98% | 72,500,505 |
| Sep 2017 | $5.30 | $5.54 | $4.94 | $5.02 | -4.92% | 88,970,701 |
| Aug 2017 | $5.39 | $5.58 | $4.66 | $5.28 | -2.40% | 92,673,614 |
| Jul 2017 | $5.01 | $5.51 | $4.82 | $5.41 | +6.08% | 79,385,157 |
| Jun 2017 | $5.65 | $6.01 | $4.95 | $5.10 | -11.15% | 146,982,107 |
| May 2017 | $5.38 | $6.16 | $5.05 | $5.74 | +5.32% | 149,025,750 |
| Apr 2017 | $5.30 | $6.17 | $5.18 | $5.45 | +3.02% | 138,058,724 |
| Mar 2017 | $5.50 | $5.64 | $4.61 | $5.29 | -5.20% | 142,908,841 |
| Feb 2017 | $6.35 | $6.78 | $5.47 | $5.58 | -13.35% | 126,690,922 |
| Jan 2017 | $5.30 | $6.63 | $5.26 | $6.44 | +22.90% | 147,307,378 |
| Dec 2016 | $6.01 | $6.66 | $5.10 | $5.24 | -13.82% | 311,976,523 |
| Nov 2016 | $6.21 | $7.64 | $5.65 | $6.08 | +1.50% | 308,086,256 |
| Oct 2016 | $5.69 | $6.19 | $4.93 | $5.99 | +5.09% | 157,121,917 |
| Sep 2016 | $5.57 | $6.41 | $5.21 | $5.70 | +2.15% | 302,803,500 |
| Aug 2016 | $6.57 | $7.26 | $5.34 | $5.58 | -14.02% | 247,189,600 |
| Jul 2016 | $5.20 | $6.56 | $5.20 | $6.49 | +27.25% | 192,311,700 |
| Jun 2016 | $4.04 | $5.11 | $3.89 | $5.10 | +25.62% | 221,863,300 |
| May 2016 | $4.36 | $4.73 | $3.83 | $4.06 | -5.80% | 212,637,300 |
| Apr 2016 | $2.67 | $4.34 | $2.66 | $4.31 | +55.04% | 185,708,000 |
| Mar 2016 | $2.60 | $2.95 | $2.46 | $2.78 | +7.34% | 192,379,600 |
| Feb 2016 | $1.89 | $2.59 | $1.83 | $2.59 | +39.25% | 167,692,000 |
| Jan 2016 | $1.93 | $2.01 | $1.45 | $1.86 | -1.59% | 123,761,300 |
| Dec 2015 | $1.96 | $2.10 | $1.85 | $1.89 | -2.07% | 113,886,100 |
| Nov 2015 | $2.06 | $2.27 | $1.78 | $1.93 | -6.76% | 106,081,900 |
| Oct 2015 | $2.01 | $2.65 | $1.90 | $2.07 | +5.08% | 165,185,800 |
| Sep 2015 | $2.05 | $2.26 | $1.77 | $1.97 | -4.37% | 110,006,000 |
| Aug 2015 | $2.09 | $2.37 | $1.77 | $2.06 | -1.90% | 133,636,400 |
| Jul 2015 | $2.62 | $2.71 | $1.98 | $2.10 | -20.15% | 139,251,900 |
| Jun 2015 | $3.14 | $3.17 | $2.61 | $2.63 | -15.43% | 92,659,700 |
| May 2015 | $3.01 | $3.35 | $2.95 | $3.11 | +2.98% | 77,428,700 |
| Apr 2015 | $3.00 | $3.37 | $2.96 | $3.02 | +1.34% | 100,011,800 |
| Mar 2015 | $3.32 | $3.40 | $2.65 | $2.98 | -10.24% | 121,626,700 |
| Feb 2015 | $3.24 | $3.50 | $3.16 | $3.32 | +0.91% | 109,492,300 |
| Jan 2015 | $2.75 | $3.54 | $2.74 | $3.29 | +17.92% | 181,773,600 |
| Dec 2014 | $2.40 | $2.91 | $2.40 | $2.79 | +18.22% | 267,900,500 |
| Nov 2014 | $2.20 | $2.63 | $2.00 | $2.36 | +8.26% | 164,930,500 |
| Oct 2014 | $2.50 | $2.66 | $2.09 | $2.18 | -12.10% | 166,724,600 |
| Sep 2014 | $3.22 | $3.24 | $2.47 | $2.48 | -24.16% | 108,509,100 |
| Aug 2014 | $3.20 | $3.35 | $3.03 | $3.27 | +3.48% | 78,990,900 |
| Jul 2014 | $3.46 | $3.52 | $3.12 | $3.16 | -8.41% | 122,862,700 |
| Jun 2014 | $2.76 | $3.48 | $2.73 | $3.45 | +24.55% | 142,120,500 |
| May 2014 | $3.04 | $3.18 | $2.71 | $2.77 | -9.77% | 100,974,500 |
| Apr 2014 | $3.08 | $3.38 | $2.92 | $3.07 | 0.00% | 103,298,500 |
| Mar 2014 | $3.47 | $3.64 | $3.03 | $3.07 | -9.17% | 123,120,900 |
| Feb 2014 | $3.04 | $3.76 | $3.02 | $3.38 | +11.55% | 121,066,500 |
| Jan 2014 | $3.15 | $3.33 | $2.98 | $3.03 | -1.62% | 115,518,200 |
| Dec 2013 | $2.90 | $3.09 | $2.63 | $3.08 | +4.41% | 108,791,000 |
| Nov 2013 | $3.10 | $3.20 | $2.85 | $2.95 | -5.45% | 80,915,800 |
| Oct 2013 | $3.07 | $3.47 | $3.00 | $3.12 | -0.64% | 108,869,600 |
| Sep 2013 | $3.51 | $3.60 | $3.10 | $3.14 | -8.19% | 128,638,300 |
| Aug 2013 | $3.25 | $3.98 | $2.92 | $3.42 | +5.88% | 160,380,800 |
| Jul 2013 | $3.03 | $3.34 | $2.72 | $3.23 | +8.39% | 113,030,600 |
| Jun 2013 | $3.86 | $3.96 | $2.65 | $2.98 | -22.19% | 192,425,800 |
| May 2013 | $3.32 | $4.03 | $3.05 | $3.83 | +12.65% | 155,555,800 |
| Apr 2013 | $3.97 | $4.10 | $2.95 | $3.40 | -13.92% | 147,445,100 |
| Mar 2013 | $4.65 | $4.70 | $3.91 | $3.95 | -14.87% | 144,612,300 |
| Feb 2013 | $5.34 | $5.59 | $4.62 | $4.64 | -11.62% | 59,589,000 |
| Jan 2013 | $5.98 | $6.15 | $5.14 | $5.25 | -9.95% | 74,124,800 |
| Dec 2012 | $5.82 | $5.89 | $5.41 | $5.83 | +0.52% | 72,477,500 |
| Nov 2012 | $6.65 | $6.70 | $5.25 | $5.80 | -11.85% | 91,225,900 |
| Oct 2012 | $6.69 | $6.81 | $6.28 | $6.58 | +0.46% | 108,119,000 |
| Sep 2012 | $5.46 | $6.94 | $5.36 | $6.55 | +21.07% | 130,827,600 |
| Aug 2012 | $4.42 | $5.44 | $4.31 | $5.41 | +20.22% | 100,890,300 |
| Jul 2012 | $4.74 | $4.96 | $4.14 | $4.50 | -5.26% | 74,846,100 |
| Jun 2012 | $4.29 | $4.96 | $4.26 | $4.75 | +11.76% | 121,396,000 |
| May 2012 | $4.27 | $4.68 | $3.70 | $4.25 | -0.70% | 117,124,000 |
| Apr 2012 | $4.62 | $4.78 | $3.94 | $4.28 | -7.36% | 92,668,300 |
| Mar 2012 | $5.14 | $5.17 | $4.36 | $4.62 | -9.06% | 139,026,400 |
| Feb 2012 | $5.38 | $5.70 | $4.80 | $5.08 | -3.42% | 122,752,900 |
| Jan 2012 | $5.43 | $5.99 | $4.25 | $5.26 | +0.57% | 178,665,200 |
| Dec 2011 | $6.18 | $6.61 | $4.89 | $5.23 | -15.51% | 159,185,400 |
| Nov 2011 | $5.86 | $7.00 | $5.30 | $6.19 | -1.28% | 149,125,900 |
| Oct 2011 | $5.41 | $6.64 | $4.82 | $6.27 | +16.98% | 167,902,300 |
| Sep 2011 | $7.62 | $8.10 | $5.32 | $5.36 | -30.12% | 201,061,200 |
| Aug 2011 | $7.82 | $8.38 | $6.50 | $7.67 | -1.29% | 220,469,800 |
| Jul 2011 | $7.60 | $8.65 | $7.48 | $7.77 | +1.04% | 147,308,300 |
| Jun 2011 | $8.46 | $8.46 | $6.87 | $7.69 | -9.42% | 171,975,300 |
| May 2011 | $9.18 | $9.41 | $7.82 | $8.49 | -9.78% | 233,348,200 |
| Apr 2011 | $8.94 | $9.95 | $8.71 | $9.41 | +3.63% | 212,050,700 |
| Mar 2011 | $10.34 | $10.51 | $7.81 | $9.08 | -10.54% | 283,353,000 |
| Feb 2011 | $9.15 | $11.08 | $9.01 | $10.15 | +12.78% | 231,677,600 |
| Jan 2011 | $11.42 | $11.56 | $8.19 | $9.00 | -20.07% | 272,822,200 |
| Dec 2010 | $9.80 | $11.52 | $9.60 | $11.26 | +17.41% | 296,952,100 |
| Nov 2010 | $6.94 | $9.75 | $6.68 | $9.59 | +39.19% | 348,483,300 |
| Oct 2010 | $6.39 | $7.19 | $6.20 | $6.89 | +9.02% | 189,438,800 |
| Sep 2010 | $5.81 | $6.44 | $5.62 | $6.32 | +10.49% | 165,335,300 |
| Aug 2010 | $5.02 | $5.94 | $4.75 | $5.72 | +15.79% | 135,661,200 |
| Jul 2010 | $5.18 | $5.33 | $4.52 | $4.94 | -5.36% | 127,685,900 |
| Jun 2010 | $5.46 | $5.99 | $4.96 | $5.22 | -2.97% | 179,931,700 |
| May 2010 | $6.06 | $6.47 | $4.86 | $5.38 | -9.88% | 272,198,400 |
| Apr 2010 | $5.60 | $6.20 | $5.44 | $5.97 | +9.14% | 223,047,800 |
| Mar 2010 | $5.24 | $5.96 | $5.12 | $5.47 | +5.19% | 217,784,800 |
| Feb 2010 | $4.63 | $5.71 | $4.27 | $5.20 | +14.04% | 273,397,300 |
| Jan 2010 | $6.42 | $6.99 | $4.54 | $4.56 | -26.21% | 243,500,400 |
| Dec 2009 | $6.85 | $7.47 | $5.96 | $6.18 | -6.51% | 328,423,900 |
| Nov 2009 | $4.22 | $6.77 | $3.95 | $6.61 | +60.83% | 343,345,200 |
| Oct 2009 | $4.43 | $5.10 | $3.79 | $4.11 | -6.38% | 287,977,700 |
| Sep 2009 | $2.95 | $5.04 | $2.85 | $4.39 | +47.32% | 311,913,800 |
| Aug 2009 | $3.28 | $3.50 | $2.80 | $2.98 | -5.40% | 155,676,900 |
| Jul 2009 | $2.71 | $3.24 | $2.26 | $3.15 | +17.54% | 152,326,000 |
| Jun 2009 | $3.78 | $3.89 | $2.36 | $2.68 | -27.76% | 214,052,400 |
| May 2009 | $2.43 | $3.76 | $2.43 | $3.71 | +50.20% | 129,692,000 |
| Apr 2009 | $2.01 | $2.75 | $1.85 | $2.47 | +23.50% | 125,245,500 |
| Mar 2009 | $1.54 | $2.28 | $1.17 | $2.00 | +31.58% | 138,123,700 |
| Feb 2009 | $2.62 | $2.65 | $1.40 | $1.52 | -42.64% | 136,118,500 |
| Jan 2009 | $2.79 | $2.95 | $1.89 | $2.65 | -5.36% | 86,087,200 |
| Dec 2008 | $1.98 | $2.86 | $1.55 | $2.80 | +20.69% | 132,048,300 |
| Nov 2008 | $2.58 | $2.91 | $0.99 | $2.32 | -6.83% | 104,320,200 |
| Oct 2008 | $4.67 | $4.93 | $2.13 | $2.49 | -46.79% | 85,799,500 |
| Sep 2008 | $6.80 | $6.99 | $4.00 | $4.68 | -33.33% | 115,085,200 |
| Aug 2008 | $9.17 | $9.17 | $6.50 | $7.02 | -23.53% | 57,382,300 |
| Jul 2008 | $9.45 | $10.00 | $7.90 | $9.18 | -0.86% | 62,626,100 |
| Jun 2008 | $9.01 | $9.98 | $7.40 | $9.26 | +2.66% | 71,527,900 |
| May 2008 | $9.89 | $10.86 | $8.96 | $9.02 | -12.09% | 64,925,900 |
| Apr 2008 | $10.93 | $13.14 | $9.90 | $10.26 | -8.06% | 59,381,800 |
| Mar 2008 | $11.87 | $12.79 | $10.15 | $11.16 | -2.96% | 88,162,300 |
| Feb 2008 | $9.36 | $11.93 | $8.60 | $11.50 | +23.66% | 79,998,700 |
| Jan 2008 | $9.50 | $10.62 | $8.05 | $9.30 | -0.53% | 79,548,800 |
| Dec 2007 | $11.68 | $12.41 | $8.48 | $9.35 | -20.29% | 73,814,700 |
| Nov 2007 | $9.52 | $12.57 | $9.07 | $11.73 | +21.93% | 74,813,100 |
| Oct 2007 | $8.97 | $9.62 | $8.18 | $9.62 | +7.49% | 44,824,100 |
| Sep 2007 | $7.50 | $9.80 | $7.45 | $8.95 | +19.33% | 44,193,800 |
| Aug 2007 | $7.78 | $8.07 | $6.58 | $7.50 | -4.46% | 69,042,400 |
| Jul 2007 | $8.71 | $9.38 | $7.70 | $7.85 | -8.08% | 40,736,400 |
| Jun 2007 | $8.20 | $8.59 | $7.47 | $8.54 | +6.75% | 43,174,100 |
| May 2007 | $8.81 | $8.92 | $7.52 | $8.00 | -9.19% | 52,724,100 |
| Apr 2007 | $9.00 | $9.89 | $8.77 | $8.81 | -2.76% | 45,845,800 |
| Mar 2007 | $7.69 | $9.21 | $7.18 | $9.06 | +17.82% | 51,602,700 |
| Feb 2007 | $7.20 | $8.66 | $7.00 | $7.69 | +7.85% | 42,582,400 |
| Jan 2007 | $7.66 | $7.87 | $6.36 | $7.13 | -6.92% | 41,206,300 |
| Dec 2006 | $7.00 | $7.95 | $6.97 | $7.66 | +9.90% | 42,906,500 |
| Nov 2006 | $6.61 | $6.99 | $6.05 | $6.97 | +7.07% | 45,872,100 |
| Oct 2006 | $5.74 | $6.60 | $4.90 | $6.51 | +13.41% | 38,619,300 |
| Sep 2006 | $6.51 | $6.65 | $5.10 | $5.74 | -11.83% | 33,062,700 |
| Aug 2006 | $5.29 | $6.57 | $5.21 | $6.51 | +23.76% | 34,584,000 |
| Jul 2006 | $5.32 | $5.55 | $4.77 | $5.26 | +0.19% | 27,748,900 |
| Jun 2006 | $5.32 | $5.64 | $4.05 | $5.25 | -3.85% | 41,555,100 |
| May 2006 | $6.60 | $6.68 | $4.56 | $5.46 | -15.61% | 68,832,600 |
| Apr 2006 | $6.70 | $7.09 | $6.08 | $6.47 | -2.12% | 49,098,500 |
| Mar 2006 | $5.02 | $6.89 | $4.57 | $6.61 | +32.73% | 79,798,100 |
| Feb 2006 | $5.30 | $5.57 | $4.70 | $4.98 | -5.68% | 44,596,000 |
| Jan 2006 | $4.21 | $5.58 | $3.93 | $5.28 | +30.05% | 39,925,600 |
| Dec 2005 | $3.55 | $4.30 | $3.34 | $4.06 | +14.69% | 38,563,200 |
| Nov 2005 | $3.40 | $3.94 | $3.05 | $3.54 | +5.04% | 27,356,200 |
| Oct 2005 | $4.29 | $4.34 | $2.95 | $3.37 | -23.06% | 28,621,100 |
| Sep 2005 | $3.66 | $4.71 | $3.52 | $4.38 | +23.03% | 35,637,900 |
| Aug 2005 | $4.20 | $4.48 | $3.33 | $3.56 | -14.22% | 26,897,100 |
| Jul 2005 | $4.57 | $4.60 | $3.93 | $4.15 | -8.99% | 14,575,000 |
| Jun 2005 | $4.50 | $4.85 | $4.26 | $4.56 | +1.79% | 18,870,700 |
| May 2005 | $4.60 | $4.99 | $3.91 | $4.48 | -3.86% | 17,321,500 |
| Apr 2005 | $5.50 | $5.52 | $4.55 | $4.66 | -14.96% | 17,146,300 |
| Mar 2005 | $5.64 | $6.22 | $5.31 | $5.48 | -2.84% | 22,449,200 |
| Feb 2005 | $5.53 | $5.95 | $4.98 | $5.64 | +1.99% | 18,872,000 |
| Jan 2005 | $5.81 | $5.84 | $5.37 | $5.53 | -5.15% | 19,269,100 |
| Dec 2004 | $6.85 | $6.90 | $5.30 | $5.83 | -14.14% | 33,784,600 |
| Nov 2004 | $6.64 | $7.30 | $6.22 | $6.79 | +0.74% | 27,224,000 |
| Oct 2004 | $7.32 | $7.50 | $6.47 | $6.74 | -9.41% | 24,278,400 |
| Sep 2004 | $6.02 | $7.48 | $5.81 | $7.44 | +24.41% | 18,226,900 |
| Aug 2004 | $5.50 | $6.10 | $4.98 | $5.98 | +10.74% | 20,357,100 |
| Jul 2004 | $5.67 | $6.37 | $4.83 | $5.40 | -5.26% | 22,016,700 |
| Jun 2004 | $6.58 | $6.64 | $5.52 | $5.70 | -12.17% | 24,223,500 |
| May 2004 | $5.85 | $6.63 | $5.00 | $6.49 | +13.26% | 28,784,200 |
| Apr 2004 | $8.49 | $8.55 | $5.58 | $5.73 | -31.87% | 40,959,300 |
| Mar 2004 | $7.70 | $8.46 | $7.10 | $8.41 | +9.79% | 34,430,200 |
| Feb 2004 | $7.51 | $9.00 | $7.25 | $7.66 | +2.13% | 42,569,700 |
| Jan 2004 | $8.29 | $9.31 | $7.23 | $7.50 | -9.53% | 51,112,100 |
| Dec 2003 | $7.60 | $8.72 | $7.05 | $8.29 | +11.73% | 47,310,600 |
| Nov 2003 | $5.80 | $7.55 | $5.48 | $7.42 | +25.76% | 35,733,900 |
| Oct 2003 | $5.29 | $6.34 | $4.88 | $5.90 | +12.60% | 31,215,300 |
| Sep 2003 | $6.70 | $7.12 | $5.10 | $5.24 | -21.79% | 40,926,600 |
| Aug 2003 | $5.60 | $7.00 | $5.41 | $6.70 | +18.37% | 35,684,600 |
| Jul 2003 | $4.26 | $5.99 | $4.20 | $5.66 | +33.81% | 32,887,200 |
| Jun 2003 | $4.01 | $4.30 | $3.70 | $4.23 | +2.17% | 19,371,500 |
| May 2003 | $3.74 | $4.35 | $3.74 | $4.14 | +10.70% | 20,276,000 |
| Apr 2003 | $3.20 | $3.83 | $2.90 | $3.74 | +13.68% | 16,955,400 |
| Mar 2003 | $3.80 | $3.94 | $2.58 | $3.29 | -13.42% | 32,783,500 |
| Feb 2003 | $4.43 | $4.70 | $3.58 | $3.80 | -13.24% | 27,100,500 |
| Jan 2003 | $5.01 | $5.86 | $4.08 | $4.38 | -13.44% | 53,516,900 |
| Dec 2002 | $3.70 | $5.45 | $3.57 | $5.06 | +34.22% | 24,928,000 |
| Nov 2002 | $3.75 | $4.19 | $3.60 | $3.77 | +4.14% | 10,049,000 |
| Oct 2002 | $3.51 | $4.05 | $2.96 | $3.62 | +1.40% | 14,058,700 |
| Sep 2002 | $3.98 | $4.45 | $3.02 | $3.57 | -8.46% | 14,802,500 |
| Aug 2002 | $2.60 | $3.99 | $2.57 | $3.90 | +25.81% | 16,156,100 |
| Jul 2002 | $4.65 | $5.20 | $2.20 | $3.10 | -33.90% | 32,208,300 |
| Jun 2002 | $4.44 | $5.90 | $3.60 | $4.69 | +6.83% | 44,475,400 |
| May 2002 | $3.00 | $4.75 | $2.85 | $4.39 | +42.53% | 29,485,200 |
| Apr 2002 | $1.92 | $3.40 | $1.90 | $3.08 | +62.96% | 28,616,400 |
| Mar 2002 | $1.47 | $1.99 | $1.32 | $1.89 | +27.70% | 9,891,000 |
| Feb 2002 | $1.02 | $1.62 | $1.02 | $1.48 | +42.31% | 12,387,700 |
| Jan 2002 | $0.90 | $1.12 | $0.90 | $1.04 | +10.64% | 5,306,700 |
| Dec 2001 | $0.85 | $1.00 | $0.83 | $0.94 | +9.30% | 3,688,800 |
| Nov 2001 | $1.05 | $1.08 | $0.77 | $0.86 | -18.10% | 3,425,400 |
| Oct 2001 | $1.18 | $1.27 | $0.96 | $1.05 | -16.67% | 4,394,000 |
| Sep 2001 | $1.01 | $1.26 | $0.78 | $1.26 | +22.33% | 6,299,400 |
| Aug 2001 | $0.99 | $1.19 | $0.90 | $1.03 | +4.04% | 4,149,900 |
| Jul 2001 | $1.14 | $1.40 | $0.99 | $0.99 | -13.91% | 4,075,300 |
| Jun 2001 | $1.06 | $1.46 | $1.06 | $1.15 | +9.52% | 5,316,000 |
| May 2001 | $0.72 | $1.70 | $0.71 | $1.05 | +41.89% | 10,637,900 |
| Apr 2001 | $0.70 | $0.84 | $0.66 | $0.74 | +7.25% | 2,860,200 |
| Mar 2001 | $0.96 | $1.00 | $0.65 | $0.69 | -28.13% | 3,442,200 |
| Feb 2001 | $0.84 | $1.00 | $0.63 | $0.96 | +10.34% | 2,912,700 |
| Jan 2001 | $0.5625 | $1.06 | $0.50 | $0.87 | +74.00% | 4,580,900 |
| Dec 2000 | $0.625 | $0.75 | $0.50 | $0.50 | -20.00% | 7,971,200 |
| Nov 2000 | $0.50 | $0.9375 | $0.50 | $0.625 | +11.11% | 4,439,000 |
| Oct 2000 | $0.8125 | $0.8125 | $0.50 | $0.5625 | -25.00% | 4,815,300 |
| Sep 2000 | $0.875 | $1.13 | $0.75 | $0.75 | -14.29% | 4,302,100 |
| Aug 2000 | $0.9375 | $1.00 | $0.75 | $0.875 | 0.00% | 4,334,400 |
| Jul 2000 | $1.06 | $1.13 | $0.875 | $0.875 | -22.22% | 4,019,400 |
| Jun 2000 | $1.06 | $1.25 | $1.00 | $1.13 | +5.88% | 3,430,600 |
| May 2000 | $1.25 | $1.50 | $1.00 | $1.06 | -15.00% | 5,113,300 |
| Apr 2000 | $1.44 | $1.50 | $1.19 | $1.25 | -9.09% | 4,334,200 |
| Mar 2000 | $1.38 | $1.63 | $1.31 | $1.38 | -4.35% | 4,606,800 |
| Feb 2000 | $1.38 | $2.00 | $1.31 | $1.44 | +4.55% | 7,925,500 |
| Jan 2000 | $1.63 | $1.63 | $1.19 | $1.38 | -12.00% | 8,408,600 |
| Dec 1999 | $2.06 | $2.13 | $1.44 | $1.56 | -24.24% | 11,930,500 |
| Nov 1999 | $2.38 | $2.50 | $2.00 | $2.06 | -15.38% | 5,572,200 |
| Oct 1999 | $3.06 | $3.19 | $2.31 | $2.44 | -17.02% | 5,610,400 |
| Sep 1999 | $2.50 | $3.38 | $2.25 | $2.94 | +17.50% | 7,014,700 |
| Aug 1999 | $2.19 | $2.75 | $2.13 | $2.50 | +11.11% | 6,202,000 |
| Jul 1999 | $2.19 | $2.31 | $1.94 | $2.25 | +9.09% | 6,629,300 |
| Jun 1999 | $2.50 | $2.50 | $2.06 | $2.06 | -15.38% | 6,417,000 |
| May 1999 | $3.06 | $3.19 | $2.44 | $2.44 | -18.75% | 7,802,600 |
| Apr 1999 | $2.63 | $3.25 | $2.44 | $3.00 | +11.63% | 5,875,500 |
| Mar 1999 | $3.63 | $3.75 | $2.50 | $2.69 | -27.12% | 6,545,900 |
| Feb 1999 | $3.63 | $4.06 | $3.44 | $3.69 | 0.00% | 4,055,200 |
| Jan 1999 | $3.50 | $4.38 | $3.50 | $3.69 | +1.72% | 3,281,700 |
| Dec 1998 | $4.13 | $4.19 | $3.50 | $3.63 | -13.43% | 4,397,200 |
| Nov 1998 | $4.44 | $4.94 | $4.06 | $4.19 | -6.94% | 2,813,400 |
| Oct 1998 | $5.25 | $5.25 | $3.88 | $4.50 | -11.11% | 4,278,300 |
| Sep 1998 | $3.56 | $5.31 | $3.19 | $5.06 | +44.64% | 4,909,800 |
| Aug 1998 | $4.75 | $4.88 | $3.38 | $3.50 | -27.27% | 3,636,700 |
| Jul 1998 | $5.31 | $5.31 | $4.50 | $4.81 | -9.41% | 3,541,700 |
| Jun 1998 | $5.00 | $5.44 | $4.81 | $5.31 | +6.25% | 3,823,000 |
| May 1998 | $6.44 | $6.44 | $4.81 | $5.00 | -21.57% | 7,947,400 |
| Apr 1998 | $6.56 | $7.13 | $6.19 | $6.38 | -3.77% | 7,290,900 |
| Mar 1998 | $6.13 | $6.75 | $5.25 | $6.63 | +10.42% | 7,162,200 |
| Feb 1998 | $4.69 | $6.75 | $4.63 | $6.00 | +29.73% | 10,586,200 |
| Jan 1998 | $4.94 | $5.31 | $4.38 | $4.63 | -6.33% | 4,901,800 |
| Dec 1997 | $4.88 | $5.44 | $4.38 | $4.94 | 0.00% | 8,222,600 |
| Nov 1997 | $5.19 | $5.38 | $4.88 | $4.94 | -3.66% | 4,263,400 |
| Oct 1997 | $6.13 | $6.31 | $5.00 | $5.13 | -15.46% | 7,151,800 |
| Sep 1997 | $5.44 | $6.13 | $5.00 | $6.06 | +11.49% | 5,432,400 |
| Aug 1997 | $5.19 | $5.63 | $5.13 | $5.44 | +6.10% | 3,611,600 |
| Jul 1997 | $5.44 | $5.50 | $4.94 | $5.13 | -5.75% | 4,128,800 |
| Jun 1997 | $5.63 | $6.25 | $5.38 | $5.44 | -5.43% | 4,305,300 |
| May 1997 | $5.38 | $5.88 | $5.25 | $5.75 | +6.98% | 5,413,200 |
| Apr 1997 | $5.88 | $6.00 | $5.25 | $5.38 | -8.51% | 4,886,900 |
| Mar 1997 | $7.00 | $7.13 | $5.63 | $5.88 | -17.54% | 5,564,100 |
| Feb 1997 | $5.63 | $7.25 | $5.63 | $7.13 | +26.67% | 8,825,000 |
| Jan 1997 | $5.63 | $6.25 | $5.13 | $5.63 | 0.00% | 6,370,400 |
| Dec 1996 | $5.75 | $6.25 | $5.50 | $5.63 | -4.26% | 6,985,100 |
| Nov 1996 | $5.75 | $6.50 | $5.63 | $5.88 | +2.17% | 6,625,100 |
| Oct 1996 | $6.75 | $6.75 | $5.63 | $5.75 | -14.81% | 7,375,200 |
| Sep 1996 | $6.88 | $7.25 | $6.50 | $6.75 | -1.82% | 3,255,700 |
| Aug 1996 | $6.38 | $7.50 | $6.00 | $6.88 | +10.00% | 4,396,000 |
| Jul 1996 | $7.13 | $7.25 | $5.63 | $6.25 | -10.71% | 6,885,900 |
| Jun 1996 | $7.88 | $8.00 | $7.00 | $7.00 | -12.50% | 3,837,700 |
| May 1996 | $7.75 | $8.38 | $7.25 | $8.00 | +3.23% | 6,532,100 |
| Apr 1996 | $7.63 | $8.00 | $7.00 | $7.75 | +1.64% | 5,197,600 |
| Mar 1996 | $8.50 | $8.50 | $7.13 | $7.63 | -11.59% | 8,271,500 |
| Feb 1996 | $8.88 | $9.50 | $8.25 | $8.63 | 0.00% | 8,991,200 |
| Jan 1996 | $7.00 | $8.75 | $7.00 | $8.63 | +25.45% | 12,598,900 |
| Dec 1995 | $7.13 | $7.63 | $6.75 | $6.88 | -5.17% | 7,505,500 |
| Nov 1995 | $7.13 | $8.00 | $6.88 | $7.25 | -1.69% | 6,756,900 |
| Oct 1995 | $12.13 | $12.38 | $6.63 | $7.38 | -39.18% | 12,194,500 |
| Sep 1995 | $11.38 | $13.00 | $11.13 | $12.13 | +5.43% | 6,732,800 |
| Aug 1995 | $10.13 | $11.88 | $10.13 | $11.50 | +15.00% | 8,708,800 |
| Jul 1995 | $10.38 | $11.13 | $10.00 | $10.00 | -3.61% | 5,157,400 |
| Jun 1995 | $10.75 | $11.50 | $10.13 | $10.38 | -3.49% | 6,592,900 |
| May 1995 | $10.75 | $11.25 | $10.13 | $10.75 | 0.00% | 7,584,400 |
| Apr 1995 | $11.25 | $12.25 | $10.50 | $10.75 | -6.52% | 10,344,200 |
| Mar 1995 | $9.25 | $11.75 | $9.00 | $11.50 | +22.67% | 9,581,500 |
| Feb 1995 | $9.13 | $10.00 | $9.00 | $9.38 | +7.14% | 3,821,000 |
| Jan 1995 | $10.00 | $10.63 | $8.63 | $8.75 | -13.58% | 6,266,300 |
| Dec 1994 | $9.50 | $11.00 | $9.25 | $10.13 | +3.85% | 5,303,100 |
| Nov 1994 | $11.38 | $11.75 | $9.50 | $9.75 | -13.33% | 5,839,900 |
| Oct 1994 | $13.13 | $13.38 | $11.00 | $11.25 | -15.09% | 4,174,500 |
| Sep 1994 | $12.13 | $13.50 | $11.38 | $13.25 | +8.16% | 7,153,900 |
| Aug 1994 | $10.25 | $12.38 | $9.25 | $12.25 | +20.99% | 7,208,600 |
| Jul 1994 | $10.50 | $10.75 | $9.88 | $10.13 | -4.71% | 2,663,900 |
| Jun 1994 | $11.00 | $11.25 | $10.25 | $10.63 | -3.41% | 4,672,300 |
| May 1994 | $11.38 | $11.88 | $9.25 | $11.00 | -3.30% | 11,564,700 |
| Apr 1994 | $14.38 | $14.38 | $10.25 | $11.38 | -20.18% | 6,173,000 |
| Mar 1994 | $12.38 | $15.00 | $11.75 | $14.25 | +12.87% | 7,996,200 |
| Feb 1994 | $12.25 | $13.63 | $12.25 | $12.63 | +3.06% | 4,980,400 |
| Jan 1994 | $11.75 | $13.25 | $11.63 | $12.25 | +5.38% | 8,056,500 |
| Dec 1993 | $10.00 | $12.13 | $10.00 | $11.63 | +16.25% | 4,668,500 |
| Nov 1993 | $10.50 | $11.88 | $9.63 | $10.00 | -5.88% | 3,719,800 |
| Oct 1993 | $10.25 | $11.75 | $9.88 | $10.63 | +3.66% | 5,583,100 |
| Sep 1993 | $13.25 | $13.25 | $9.13 | $10.25 | -21.90% | 6,132,800 |
| Aug 1993 | $14.38 | $14.50 | $12.00 | $13.13 | -8.70% | 3,805,900 |
| Jul 1993 | $13.75 | $15.25 | $13.13 | $14.38 | +4.55% | 9,112,400 |
| Jun 1993 | $13.38 | $14.38 | $12.38 | $13.75 | +2.80% | 7,370,200 |
| May 1993 | $14.00 | $14.50 | $12.00 | $13.38 | -4.46% | 6,590,300 |
| Apr 1993 | $10.00 | $14.00 | $9.88 | $14.00 | +36.59% | 5,981,900 |
| Mar 1993 | $8.38 | $10.50 | $7.75 | $10.25 | +22.39% | 3,155,500 |
| Feb 1993 | $8.00 | $9.00 | $7.75 | $8.38 | +3.08% | 2,221,800 |
| Jan 1993 | $7.50 | $8.38 | $7.38 | $8.13 | +4.84% | 1,844,400 |
| Dec 1992 | $7.63 | $8.13 | $7.25 | $7.75 | +1.64% | 2,122,700 |
| Nov 1992 | $7.75 | $9.13 | $7.38 | $7.63 | -1.61% | 1,422,300 |
| Oct 1992 | $8.88 | $8.88 | $7.50 | $7.75 | -12.68% | 1,193,600 |
| Sep 1992 | $9.50 | $9.63 | $8.75 | $8.88 | -6.58% | 1,136,900 |
| Aug 1992 | $9.63 | $10.00 | $9.13 | $9.50 | -2.56% | 1,138,300 |
| Jul 1992 | $9.75 | $10.63 | $9.63 | $9.75 | 0.00% | 967,300 |
| Jun 1992 | $9.63 | $10.88 | $9.50 | $9.75 | +2.63% | 1,321,300 |
| May 1992 | $9.63 | $10.75 | $9.38 | $9.50 | -2.56% | 1,383,100 |
| Apr 1992 | $10.38 | $10.50 | $8.88 | $9.75 | -6.02% | 842,700 |
| Mar 1992 | $11.13 | $11.38 | $10.00 | $10.38 | -6.74% | 1,088,400 |
| Feb 1992 | $11.25 | $11.50 | $10.63 | $11.13 | -1.11% | 1,385,100 |
| Jan 1992 | $10.75 | $12.25 | $10.13 | $11.25 | +2.27% | 2,335,800 |
| Dec 1991 | $11.63 | $11.88 | $9.88 | $11.00 | -4.35% | 1,913,900 |
| Nov 1991 | $11.63 | $12.25 | $10.88 | $11.50 | -1.08% | 2,050,100 |
| Oct 1991 | $11.50 | $12.13 | $10.75 | $11.63 | +2.20% | 2,622,300 |
| Sep 1991 | $9.75 | $11.50 | $9.75 | $11.38 | +16.67% | 2,106,800 |
| Aug 1991 | $10.75 | $10.88 | $9.50 | $9.75 | -10.34% | 2,149,000 |
| Jul 1991 | $11.50 | $12.63 | $10.38 | $10.88 | -5.43% | 2,835,400 |
| Jun 1991 | $10.25 | $12.00 | $10.13 | $11.50 | +12.20% | 3,703,600 |
| May 1991 | $9.13 | $10.25 | $8.75 | $10.25 | +12.33% | 1,785,700 |
| Apr 1991 | $9.25 | $9.88 | $8.63 | $9.13 | 0.00% | 1,653,400 |
| Mar 1991 | $8.88 | $10.25 | $8.63 | $9.13 | +4.29% | 2,762,500 |
| Feb 1991 | $6.75 | $8.88 | $6.63 | $8.75 | +27.27% | 1,976,800 |
| Jan 1991 | $8.25 | $8.75 | $6.75 | $6.88 | -19.12% | 1,883,500 |
| Dec 1990 | $7.38 | $8.50 | $7.00 | $8.50 | +15.25% | 1,787,000 |
| Nov 1990 | $6.88 | $7.63 | $6.88 | $7.38 | +5.36% | 1,407,200 |
| Oct 1990 | $10.13 | $10.25 | $6.63 | $7.00 | -31.71% | 2,720,000 |
| Sep 1990 | $10.88 | $11.13 | $10.00 | $10.25 | -7.87% | 1,270,700 |
| Aug 1990 | $11.88 | $13.25 | $11.00 | $11.13 | -6.32% | 4,525,900 |
| Jul 1990 | $11.75 | $12.38 | $10.88 | $11.88 | +2.15% | 1,489,200 |
| Jun 1990 | $13.00 | $13.00 | $11.00 | $11.63 | -11.43% | 2,097,400 |
| May 1990 | $11.63 | $13.63 | $11.38 | $13.13 | +12.90% | 2,765,500 |
| Apr 1990 | $13.63 | $14.25 | $11.50 | $11.63 | -16.22% | 1,311,000 |
| Mar 1990 | $14.75 | $15.25 | $13.13 | $13.88 | -6.72% | 1,923,600 |
| Feb 1990 | $14.38 | $16.38 | $14.38 | $14.88 | +6.25% | 3,682,500 |
| Jan 1990 | $13.88 | $16.00 | $13.75 | $14.00 | 0.00% | 2,783,000 |
| Dec 1989 | $15.00 | $15.75 | $13.50 | $14.00 | -6.67% | 2,836,200 |
| Nov 1989 | $13.63 | $16.13 | $13.50 | $15.00 | +10.09% | 4,144,800 |
| Oct 1989 | $14.38 | $14.38 | $12.25 | $13.63 | -6.03% | 1,919,100 |
| Sep 1989 | $13.75 | $15.13 | $13.13 | $14.50 | +5.45% | 1,620,500 |
| Aug 1989 | $12.75 | $14.88 | $12.75 | $13.75 | +5.77% | 2,607,700 |
| Jul 1989 | $12.75 | $13.63 | $12.50 | $13.00 | +0.97% | 1,326,900 |
| Jun 1989 | $12.13 | $13.13 | $12.13 | $12.88 | +5.10% | 1,752,700 |
| May 1989 | $12.88 | $12.88 | $11.50 | $12.25 | -3.92% | 2,033,000 |
| Apr 1989 | $13.50 | $13.50 | $12.38 | $12.75 | -4.67% | 1,475,600 |
| Mar 1989 | $13.88 | $14.75 | $13.00 | $13.38 | -4.46% | 1,510,400 |
| Feb 1989 | $13.25 | $14.63 | $13.13 | $14.00 | +4.67% | 1,182,900 |
| Jan 1989 | $12.75 | $14.50 | $12.38 | $13.38 | +5.94% | 2,287,500 |
| Dec 1988 | $13.75 | $14.38 | $12.25 | $12.63 | -7.34% | 1,427,500 |
| Nov 1988 | $13.75 | $14.75 | $13.13 | $13.63 | 0.00% | 1,099,700 |
| Oct 1988 | $14.38 | $15.25 | $13.63 | $13.63 | -5.22% | 1,075,500 |
| Sep 1988 | $14.63 | $15.50 | $13.75 | $14.38 | -3.36% | 1,363,600 |
| Aug 1988 | $16.00 | $16.13 | $14.50 | $14.88 | -7.03% | 1,149,800 |
| Jul 1988 | $14.88 | $17.88 | $14.25 | $16.00 | +8.47% | 3,557,900 |
| Jun 1988 | $14.13 | $16.38 | $14.00 | $14.75 | +5.36% | 3,264,900 |
| May 1988 | $12.63 | $14.50 | $12.25 | $14.00 | +7.69% | 1,851,500 |
| Apr 1988 | $14.00 | $14.00 | $12.75 | $13.00 | -5.45% | 917,300 |
| Mar 1988 | $13.50 | $14.88 | $12.88 | $13.75 | +1.85% | 2,067,500 |
| Feb 1988 | $12.25 | $13.50 | $11.75 | $13.50 | +10.20% | 1,635,700 |
| Jan 1988 | $13.13 | $15.13 | $11.88 | $12.25 | -10.91% | 1,730,000 |
| Dec 1987 | $14.88 | $15.63 | $12.25 | $13.75 | -9.09% | 2,383,900 |
| Nov 1987 | $12.38 | $18.00 | $10.50 | $15.13 | +26.04% | 3,150,600 |
| Oct 1987 | $19.63 | $20.38 | $10.00 | $12.00 | -38.85% | 3,953,900 |
| Sep 1987 | $20.38 | $21.50 | $19.25 | $19.63 | -3.68% | 2,016,000 |
| Aug 1987 | $23.50 | $23.75 | $19.63 | $20.38 | -7.91% | 3,113,800 |
| Jul 1987 | $18.75 | $23.00 | $18.50 | $22.13 | +18.00% | 2,835,700 |
| Jun 1987 | $18.63 | $20.50 | $17.13 | $18.75 | -1.96% | 3,111,700 |
| May 1987 | $21.50 | $23.88 | $17.50 | $19.13 | -11.56% | 4,238,200 |
| Apr 1987 | $17.63 | $26.63 | $16.50 | $21.63 | +23.57% | 12,396,100 |
| Mar 1987 | $13.13 | $19.00 | $12.75 | $17.50 | +30.84% | 5,744,800 |
| Feb 1987 | $12.25 | $13.75 | $12.13 | $13.38 | +10.31% | 1,757,200 |
| Jan 1987 | $10.75 | $12.63 | $10.13 | $12.13 | +11.49% | 2,035,100 |
| Dec 1986 | $11.88 | $12.00 | $9.88 | $10.88 | -7.45% | 1,258,800 |
| Nov 1986 | $12.25 | $12.75 | $11.38 | $11.75 | -4.08% | 678,300 |
| Oct 1986 | $12.25 | $13.25 | $11.75 | $12.25 | 0.00% | 895,800 |
| Sep 1986 | $11.13 | $13.88 | $11.13 | $12.25 | +11.36% | 3,002,700 |
| Aug 1986 | $9.13 | $11.88 | $9.13 | $11.00 | +22.22% | 1,863,000 |
| Jul 1986 | $10.38 | $10.75 | $8.25 | $9.00 | -13.25% | 1,053,700 |
| Jun 1986 | $11.88 | $12.38 | $10.00 | $10.38 | -13.54% | 874,500 |
| May 1986 | $10.88 | $12.25 | $10.50 | $12.00 | +10.34% | 787,700 |
| Apr 1986 | $13.38 | $13.38 | $10.25 | $10.88 | -17.92% | 1,932,100 |
| Mar 1986 | $13.50 | $14.38 | $13.13 | $13.25 | -2.75% | 992,900 |
| Feb 1986 | $15.13 | $15.25 | $13.00 | $13.63 | -10.66% | 1,152,000 |
| Jan 1986 | $13.88 | $16.25 | $13.63 | $15.25 | +10.91% | 1,416,300 |
| Dec 1985 | $15.63 | $15.75 | $13.75 | $13.75 | -13.39% | 1,427,500 |
| Nov 1985 | $15.00 | $16.63 | $14.50 | $15.88 | +4.96% | 900,000 |
| Oct 1985 | $15.38 | $16.88 | $15.00 | $15.13 | -0.82% | 869,700 |
| Sep 1985 | $17.25 | $17.25 | $14.75 | $15.25 | -12.86% | 843,800 |
| Aug 1985 | $16.75 | $17.88 | $16.50 | $17.50 | +3.70% | 1,534,900 |
| Jul 1985 | $16.00 | $17.38 | $15.25 | $16.88 | +5.47% | 1,480,700 |
| Jun 1985 | $17.38 | $17.50 | $16.00 | $16.00 | -6.57% | 716,700 |
| May 1985 | $16.38 | $18.75 | $16.13 | $17.13 | +4.58% | 1,276,800 |
| Apr 1985 | $16.88 | $17.63 | $16.13 | $16.38 | -2.96% | 882,700 |
| Mar 1985 | $15.25 | $18.38 | $15.13 | $16.88 | +8.87% | 1,591,700 |
| Feb 1985 | $15.63 | $16.88 | $14.25 | $15.50 | -0.80% | 1,327,800 |
| Jan 1985 | $13.63 | $15.88 | $13.25 | $15.63 | +14.68% | 1,501,100 |
| Dec 1984 | $16.00 | $16.25 | $13.63 | $13.63 | -14.84% | 1,214,200 |
| Nov 1984 | $16.63 | $18.75 | $16.00 | $16.00 | -3.76% | 1,065,500 |
| Oct 1984 | $16.75 | $17.75 | $16.13 | $16.63 | -0.75% | 1,009,000 |
| Sep 1984 | $15.88 | $17.00 | $15.38 | $16.75 | +4.69% | 797,400 |
| Aug 1984 | $14.38 | $17.00 | $14.25 | $16.00 | +11.30% | 1,102,000 |
| Jul 1984 | $16.75 | $16.75 | $13.25 | $14.38 | -14.81% | 1,410,700 |
| Jun 1984 | $19.00 | $19.63 | $16.00 | $16.88 | -11.18% | 1,228,900 |
| May 1984 | $20.75 | $21.00 | $18.00 | $19.00 | -8.43% | 1,346,800 |
| Apr 1984 | $21.50 | $23.50 | $20.25 | $20.75 | -3.49% | 1,354,600 |
| Mar 1984 | $21.13 | $22.75 | $20.50 | $21.50 | +1.78% | 1,517,900 |
| Feb 1984 | $19.25 | $22.63 | $17.63 | $21.13 | +10.46% | 1,975,200 |
| Jan 1984 | $18.75 | $19.50 | $17.75 | $19.13 | +2.00% | 1,171,300 |
| Dec 1983 | $20.25 | $21.25 | $18.38 | $18.75 | -7.41% | 979,600 |
| Nov 1983 | $16.25 | $21.00 | $16.13 | $20.25 | +24.62% | 1,432,800 |
| Oct 1983 | $18.38 | $21.00 | $16.13 | $16.25 | -15.58% | 2,211,800 |
| Sep 1983 | $23.63 | $24.00 | $19.13 | $19.25 | -18.52% | 1,157,900 |
| Aug 1983 | $22.25 | $24.75 | $21.25 | $23.63 | +5.59% | 1,824,200 |
| Jul 1983 | $22.38 | $24.38 | $20.88 | $22.38 | 0.00% | 1,169,400 |
| Jun 1983 | $23.25 | $24.00 | $20.75 | $22.38 | -3.76% | 1,206,700 |
| May 1983 | $22.00 | $25.75 | $21.75 | $23.25 | +5.68% | 4,150,300 |
| Apr 1983 | $20.00 | $22.25 | $19.88 | $22.00 | +10.00% | 3,404,700 |
| Mar 1983 | $20.63 | $23.25 | $19.25 | $20.00 | 0.00% | 3,764,100 |
| Feb 1983 | $25.75 | $26.38 | $19.75 | $20.00 | -22.33% | 2,913,800 |
| Jan 1983 | $18.38 | $25.88 | $17.75 | $25.75 | +40.14% | 3,802,100 |
| Dec 1982 | $17.88 | $18.88 | $16.38 | $18.38 | +2.80% | 1,559,800 |
| Nov 1982 | $15.00 | $17.88 | $14.63 | $17.88 | +22.22% | 1,576,900 |
| Oct 1982 | $12.00 | $16.25 | $11.63 | $14.63 | +23.16% | 1,727,700 |
| Sep 1982 | $11.38 | $14.25 | $10.88 | $11.88 | +3.26% | 1,670,400 |
| Aug 1982 | $9.50 | $11.88 | $8.13 | $11.50 | +27.78% | 1,204,100 |
| Jul 1982 | $8.63 | $10.25 | $7.88 | $9.00 | +4.35% | 734,300 |
| Jun 1982 | $7.88 | $8.75 | $6.00 | $8.63 | +7.81% | 716,000 |
| May 1982 | $8.63 | $9.00 | $7.88 | $8.00 | -7.25% | 234,200 |
| Apr 1982 | $8.88 | $9.63 | $8.50 | $8.63 | -2.82% | 332,400 |
| Mar 1982 | $9.88 | $10.00 | $7.00 | $8.88 | -10.13% | 703,800 |
| Feb 1982 | $10.63 | $11.75 | $9.50 | $9.88 | -7.06% | 454,900 |
| Jan 1982 | $11.25 | $11.88 | $9.50 | $10.63 | -5.56% | 456,800 |
| Dec 1981 | $11.25 | $12.63 | $9.75 | $11.25 | -1.10% | 1,024,100 |
| Nov 1981 | $11.75 | $12.25 | $9.38 | $11.38 | -3.19% | 888,200 |
| Oct 1981 | $12.00 | $13.75 | $10.75 | $11.75 | -2.08% | 555,200 |
| Sep 1981 | $13.00 | $15.38 | $11.75 | $12.00 | -7.69% | 1,078,900 |
| Aug 1981 | $13.25 | $15.25 | $12.50 | $13.00 | -1.89% | 1,235,600 |
| Jul 1981 | $14.00 | $14.50 | $13.00 | $13.25 | -5.36% | 1,155,200 |
| Jun 1981 | $18.75 | $19.00 | $13.50 | $14.00 | -25.33% | 887,700 |
| May 1981 | $23.00 | $23.50 | $18.25 | $18.75 | -18.48% | 353,600 |
| Apr 1981 | $23.75 | $26.50 | $20.75 | $23.00 | -2.65% | 424,800 |
| Mar 1981 | $21.33 | $25.00 | $20.00 | $23.63 | +9.04% | 633,550 |
| Feb 1981 | $20.83 | $23.67 | $19.75 | $21.67 | +4.00% | 457,050 |
| Jan 1981 | $22.83 | $25.17 | $19.00 | $20.83 | -8.76% | 639,000 |
| Dec 1980 | $29.00 | $31.58 | $22.83 | $22.83 | -20.12% | 864,150 |
| Nov 1980 | $27.75 | $30.42 | $24.50 | $28.58 | +3.00% | 819,750 |
| Oct 1980 | $31.00 | $32.83 | $27.17 | $27.75 | -10.48% | 1,164,450 |
| Sep 1980 | $23.67 | $35.83 | $23.67 | $31.00 | +30.99% | 2,655,000 |
| Aug 1980 | $23.33 | $24.33 | $21.75 | $23.67 | +1.43% | 664,050 |
| Jul 1980 | $25.17 | $26.67 | $21.75 | $23.33 | -7.29% | 1,107,150 |
| Jun 1980 | $18.83 | $25.67 | $18.83 | $25.17 | +38.53% | 1,674,150 |
| May 1980 | $17.75 | $18.42 | $15.00 | $18.17 | +1.87% | 992,250 |
| Apr 1980 | $17.33 | $19.33 | $15.00 | $17.83 | +2.88% | 1,328,550 |
| Mar 1980 | $16.92 | $22.67 | $13.42 | $17.33 | – | 2,096,550 |
Seasonality
HL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.9% | -3.4% | 0.4% | 2.0% | 3.7% | -3.5% | 9.3% | 3.9% | -0.5% | 0.9% | 4.9% | 8.2% |
| Months up | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 17.4% | 10.6% | -25.2% | -3.3% | -1.4% | -13.2% | -8.5% | 40.7% | -14.3% | -20.6% | ||
| 2025 | 15.7% | -9.7% | 8.5% | 2.9% | -10.1% | 16.5% | -4.2% | 48.3% | 42.2% | 6.4% | 30.7% | 14.1% |
| 2024 | -20.8% | -7.1% | 36.1% | -1.7% | 24.6% | -17.7% | 19.2% | 2.8% | 12.5% | -2.7% | -14.7% | -11.1% |
| 2023 | 11.0% | -16.5% | 23.1% | -4.4% | -11.8% | -3.3% | 11.8% | -23.7% | -10.9% | 4.1% | 22.5% | -3.4% |
| 2022 | -5.0% | 16.1% | 14.2% | -20.7% | -9.3% | -16.9% | 15.6% | -12.9% | 0.0% | 16.0% | 19.3% | 2.0% |
| 2021 | -12.2% | 14.8% | -12.7% | 3.9% | 52.5% | -17.3% | -10.1% | -7.9% | -10.6% | 5.1% | -4.1% | -5.8% |
| 2020 | -10.6% | -12.9% | -31.0% | 44.5% | 26.3% | -1.5% | 68.8% | 9.1% | -15.6% | -9.8% | 4.5% | 35.6% |
| 2019 | 14.4% | -11.1% | -4.0% | -8.7% | -37.5% | 37.4% | 2.8% | -3.6% | -1.1% | 30.7% | 7.5% | 37.2% |
| 2018 | -3.3% | -4.7% | 0.4% | 4.4% | -1.8% | -7.4% | -8.0% | -11.2% | -1.8% | -14.0% | -0.7% | -0.8% |
| 2017 | 22.9% | -13.4% | -5.1% | 3.0% | 5.4% | -11.2% | 6.1% | -2.3% | -4.9% | -6.0% | -20.7% | 6.1% |