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 (%)
Sep 29, 2006	5.238	5.519	5.163	5.388	1,890,809	+0.14(+2.68%)
Sep 28, 2006	5.285	5.350	5.191	5.247	1,341,613	+0.00(+0.00%)
Sep 27, 2006	5.012	5.247	5.012	5.247	1,857,463	+0.25(+5.08%)
Sep 26, 2006	4.965	5.012	4.918	4.994	1,446,552	+0.05(+0.95%)
Sep 25, 2006	4.909	5.012	4.787	4.947	1,311,144	+0.04(+0.76%)
Sep 22, 2006	5.041	5.069	4.881	4.909	1,399,463	-0.07(-1.32%)
Sep 21, 2006	4.975	5.050	4.909	4.975	1,828,166	+0.06(+1.15%)
Sep 20, 2006	5.050	5.059	4.900	4.918	1,600,071	-0.05(-0.95%)
Sep 19, 2006	5.219	5.238	4.909	4.965	1,836,689	-0.29(-5.54%)
Sep 18, 2006	5.153	5.266	4.994	5.256	1,404,577	+0.28(+5.66%)
Sep 15, 2006	4.965	5.087	4.834	4.975	2,698,143	+0.04(+0.76%)
Sep 14, 2006	5.200	5.238	4.890	4.937	1,529,331	-0.26(-5.05%)
Sep 13, 2006	5.087	5.228	5.087	5.200	1,299,638	+0.15(+2.97%)
Sep 12, 2006	5.125	5.219	5.022	5.050	1,860,979	-0.02(-0.37%)
Sep 11, 2006	5.388	5.538	4.965	5.069	3,212,288	-0.59(-10.45%)
Sep 08, 2006	5.604	5.669	5.463	5.660	1,479,152	-0.06(-0.99%)
Sep 07, 2006	6.035	6.064	5.679	5.716	1,952,600	-0.36(-5.87%)
Sep 06, 2006	6.073	6.139	6.064	6.073	1,711,082	-0.04(-0.61%)
Sep 05, 2006	6.214	6.242	6.064	6.111	2,050,827	+0.02(+0.31%)

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.