Indicators

Hecla Mining Company (NY: HL )

6.770 +0.090 (+1.35%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.861	6.168	5.823	6.159	18,555,098	+0.27(+4.59%)
Nov 27, 2009	5.749	6.112	5.590	5.889	13,772,096	-0.34(-5.39%)
Nov 25, 2009	6.177	6.289	6.121	6.224	12,890,660	+0.17(+2.77%)
Nov 24, 2009	6.056	6.093	5.851	6.056	12,372,371	+0.06(+0.93%)
Nov 23, 2009	6.243	6.308	5.935	6.000	20,025,430	+0.17(+2.88%)
Nov 20, 2009	5.721	5.879	5.618	5.833	14,172,192	-0.07(-1.11%)
Nov 19, 2009	5.749	5.954	5.497	5.898	20,128,440	+0.05(+0.80%)
Nov 18, 2009	6.019	6.093	5.730	5.851	25,568,348	+0.12(+2.11%)
Nov 17, 2009	5.376	5.739	5.320	5.730	21,152,098	+0.29(+5.31%)
Nov 16, 2009	5.143	5.534	5.134	5.441	22,211,674	+0.47(+9.36%)
Nov 13, 2009	4.966	5.097	4.854	4.975	13,510,128	+0.00(+0.00%)
Nov 12, 2009	5.078	5.143	4.920	4.975	14,141,026	-0.17(-3.26%)
Nov 11, 2009	5.236	5.274	5.041	5.143	15,039,526	+0.08(+1.66%)
Nov 10, 2009	5.050	5.125	4.864	5.059	13,895,014	-0.07(-1.27%)
Nov 09, 2009	5.115	5.283	5.059	5.125	18,992,732	+0.23(+4.76%)
Nov 06, 2009	4.687	4.957	4.668	4.892	19,565,548	+0.27(+5.85%)
Nov 05, 2009	4.612	4.705	4.565	4.621	12,734,105	+0.07(+1.64%)
Nov 04, 2009	4.649	4.808	4.510	4.547	27,491,634	+0.03(+0.62%)
Nov 03, 2009	4.025	4.547	3.876	4.519	32,114,146	+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.