Indicators

Hecla Mining Company (NY: HL )

5.950 -0.230 (-3.72%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.904	6.214	5.867	6.204	18,418,330	+0.27(+4.59%)
Nov 27, 2009	5.791	6.158	5.632	5.932	13,670,583	-0.34(-5.39%)
Nov 25, 2009	6.223	6.336	6.167	6.270	12,795,644	+0.17(+2.77%)
Nov 24, 2009	6.101	6.139	5.895	6.101	12,281,175	+0.06(+0.93%)
Nov 23, 2009	6.289	6.355	5.979	6.045	19,877,824	+0.17(+2.88%)
Nov 20, 2009	5.763	5.923	5.660	5.876	14,067,730	-0.07(-1.11%)
Nov 19, 2009	5.791	5.998	5.538	5.942	19,980,076	+0.05(+0.80%)
Nov 18, 2009	6.064	6.139	5.773	5.895	25,379,886	+0.12(+2.11%)
Nov 17, 2009	5.416	5.782	5.360	5.773	20,996,188	+0.29(+5.31%)
Nov 16, 2009	5.181	5.576	5.172	5.482	22,047,952	+0.47(+9.36%)
Nov 13, 2009	5.003	5.134	4.890	5.012	13,410,546	+0.00(+0.00%)
Nov 12, 2009	5.116	5.181	4.956	5.012	14,036,794	-0.17(-3.26%)
Nov 11, 2009	5.275	5.313	5.078	5.181	14,928,671	+0.08(+1.66%)
Nov 10, 2009	5.087	5.163	4.900	5.097	13,792,595	-0.07(-1.27%)
Nov 09, 2009	5.153	5.322	5.097	5.163	18,852,738	+0.23(+4.76%)
Nov 06, 2009	4.721	4.994	4.703	4.928	19,421,332	+0.27(+5.85%)
Nov 05, 2009	4.646	4.740	4.599	4.656	12,640,244	+0.08(+1.64%)
Nov 04, 2009	4.684	4.843	4.543	4.581	27,288,996	+0.03(+0.62%)
Nov 03, 2009	4.055	4.581	3.905	4.552	31,877,434	+0.69(+18.00%)

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.