Skip to main content

Hecla Mining Company (NY: HL )

5.200 +0.050 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 2.758 2.758 2.758 0 +0.04(+1.43%)
Aug 30, 2018 2.777 2.797 2.651 2.719 4,786,782 -0.07(-2.44%)
Aug 29, 2018 2.787 2.826 2.729 2.787 2,989,189 +0.04(+1.41%)
Aug 28, 2018 2.943 2.981 2.719 2.748 5,467,962 -0.16(-5.35%)
Aug 27, 2018 2.807 2.952 2.807 2.904 4,246,481 +0.11(+3.82%)
Aug 24, 2018 2.700 2.865 2.680 2.797 6,205,294 +0.18(+7.06%)
Aug 23, 2018 2.758 2.768 2.583 2.612 4,925,282 -0.16(-5.86%)
Aug 22, 2018 2.765 2.785 2.707 2.775 2,701,355 +0.06(+2.14%)
Aug 21, 2018 2.639 2.717 2.629 2.717 3,345,792 +0.10(+3.70%)
Aug 20, 2018 2.697 2.725 2.610 2.620 4,421,890 -0.04(-1.46%)
Aug 17, 2018 2.591 2.707 2.581 2.659 7,485,290 +0.11(+4.18%)
Aug 16, 2018 2.659 2.751 2.542 2.552 7,864,543 -0.06(-2.23%)
Aug 15, 2018 2.736 2.736 2.552 2.610 10,469,750 -0.16(-5.61%)
Aug 14, 2018 2.872 2.911 2.765 2.765 4,211,503 -0.10(-3.39%)
Aug 13, 2018 2.930 2.950 2.824 2.862 5,121,117 -0.08(-2.64%)
Aug 10, 2018 2.988 3.061 2.911 2.940 3,904,194 -0.08(-2.57%)
Aug 09, 2018 2.891 3.115 2.853 3.018 6,640,942 +0.23(+8.36%)
Aug 08, 2018 2.833 2.833 2.765 2.785 4,942,681 -0.05(-1.71%)
Aug 07, 2018 2.930 2.959 2.833 2.833 3,033,981 -0.09(-2.99%)
Aug 06, 2018 2.950 3.022 2.911 2.921 2,932,578 -0.05(-1.63%)
Aug 03, 2018 2.930 3.066 2.930 2.969 5,743,439 +0.07(+2.34%)
Aug 02, 2018 2.998 3.018 2.862 2.901 4,773,561 -0.10(-3.24%)
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.