Indicators

Hecla Mining Company (NY: HL )

5.630 -0.140 (-2.43%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	5.198	5.236	4.025	4.954	4,215,982	-0.11(-2.22%)
Jan 30, 2006	4.879	5.142	4.851	5.067	2,576,374	+0.26(+5.47%)
Jan 27, 2006	4.748	4.917	4.739	4.804	3,423,407	+0.09(+1.99%)
Jan 26, 2006	4.185	4.739	4.101	4.710	5,493,033	+0.56(+13.57%)
Jan 25, 2006	3.941	4.147	3.941	4.147	2,799,109	+0.29(+7.54%)
Jan 24, 2006	3.838	3.866	3.772	3.857	966,286	+0.03(+0.74%)
Jan 23, 2006	3.932	3.941	3.772	3.828	1,063,267	-0.03(-0.73%)
Jan 20, 2006	4.063	4.101	3.800	3.857	1,415,380	-0.11(-2.84%)
Jan 19, 2006	3.894	4.025	3.894	3.969	1,224,830	+0.22(+5.75%)
Jan 18, 2006	3.960	3.988	3.688	3.753	1,842,627	-0.23(-5.66%)
Jan 17, 2006	4.129	4.166	3.969	3.979	1,445,220	-0.15(-3.64%)
Jan 13, 2006	3.903	4.129	3.885	4.129	1,306,464	+0.23(+5.77%)
Jan 12, 2006	3.988	3.988	3.885	3.903	1,001,135	-0.08(-2.12%)
Jan 11, 2006	4.025	4.082	3.838	3.988	1,474,315	-0.04(-0.93%)
Jan 10, 2006	3.997	4.091	3.969	4.025	786,073	-0.04(-0.92%)
Jan 09, 2006	4.016	4.157	3.988	4.063	1,587,814	+0.03(+0.70%)
Jan 06, 2006	4.110	4.110	3.950	4.035	1,977,014	+0.10(+2.63%)
Jan 05, 2006	3.941	3.941	3.772	3.932	2,260,069	-0.08(-2.10%)
Jan 04, 2006	4.119	4.223	3.894	4.016	2,925,397	-0.10(-2.51%)

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.