Indicators

Hecla Mining Company (NY: HL )

6.590 -0.180 (-2.66%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.373	3.503	3.354	3.457	10,159,059	+0.23(+7.23%)
May 28, 2009	3.121	3.308	3.065	3.224	7,663,769	+0.21(+7.12%)
May 27, 2009	3.056	3.112	2.982	3.009	4,340,297	-0.02(-0.62%)
May 26, 2009	3.037	3.112	2.972	3.028	7,135,760	-0.10(-3.27%)
May 22, 2009	3.112	3.298	3.075	3.131	7,776,085	+0.08(+2.75%)
May 21, 2009	2.963	3.084	2.804	3.047	7,160,196	+0.09(+3.15%)
May 20, 2009	3.019	3.122	2.926	2.954	7,089,454	+0.03(+0.96%)
May 19, 2009	2.851	2.991	2.749	2.926	5,808,053	+0.16(+5.72%)
May 18, 2009	2.823	2.851	2.627	2.767	4,615,549	-0.01(-0.34%)
May 15, 2009	2.860	3.019	2.730	2.777	5,778,782	-0.12(-4.18%)
May 14, 2009	2.711	2.926	2.581	2.898	6,325,055	+0.12(+4.36%)
May 13, 2009	3.075	3.140	2.758	2.777	8,887,551	-0.33(-10.51%)
May 12, 2009	2.982	3.196	2.954	3.103	8,840,152	+0.17(+5.71%)
May 11, 2009	2.898	2.982	2.823	2.935	5,620,961	-0.06(-1.87%)
May 08, 2009	2.860	3.000	2.842	2.991	6,223,099	+0.15(+5.25%)
May 07, 2009	3.000	3.056	2.786	2.842	8,807,489	-0.04(-1.29%)
May 06, 2009	2.749	2.888	2.749	2.879	7,838,037	+0.19(+6.92%)
May 05, 2009	2.674	2.711	2.590	2.693	7,913,939	+0.12(+4.71%)
May 04, 2009	2.544	2.618	2.506	2.572	6,251,809	+0.13(+5.34%)

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.