Indicators

Hecla Mining Company (NY: HL )

5.350 -0.120 (-2.19%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.908	6.218	5.871	6.209	18,405,090	+0.27(+4.59%)
Nov 27, 2009	5.796	6.162	5.636	5.937	13,660,757	-0.34(-5.39%)
Nov 25, 2009	6.228	6.340	6.171	6.275	12,786,446	+0.17(+2.77%)
Nov 24, 2009	6.106	6.143	5.899	6.106	12,272,347	+0.06(+0.93%)
Nov 23, 2009	6.293	6.359	5.983	6.049	19,863,536	+0.17(+2.88%)
Nov 20, 2009	5.767	5.927	5.664	5.880	14,057,618	-0.07(-1.11%)
Nov 19, 2009	5.796	6.002	5.542	5.946	19,965,714	+0.05(+0.80%)
Nov 18, 2009	6.068	6.143	5.777	5.899	25,361,642	+0.12(+2.11%)
Nov 17, 2009	5.420	5.786	5.364	5.777	20,981,096	+0.29(+5.31%)
Nov 16, 2009	5.185	5.580	5.176	5.486	22,032,104	+0.47(+9.36%)
Nov 13, 2009	5.007	5.138	4.894	5.016	13,400,906	+0.00(+0.00%)
Nov 12, 2009	5.119	5.185	4.960	5.016	14,026,704	-0.17(-3.26%)
Nov 11, 2009	5.279	5.317	5.082	5.185	14,917,940	+0.08(+1.66%)
Nov 10, 2009	5.091	5.166	4.903	5.101	13,782,681	-0.07(-1.27%)
Nov 09, 2009	5.157	5.326	5.101	5.166	18,839,186	+0.23(+4.76%)
Nov 06, 2009	4.725	4.997	4.706	4.931	19,407,372	+0.27(+5.85%)
Nov 05, 2009	4.650	4.744	4.603	4.659	12,631,157	+0.08(+1.64%)
Nov 04, 2009	4.687	4.847	4.546	4.584	27,269,380	+0.03(+0.62%)
Nov 03, 2009	4.058	4.584	3.908	4.556	31,854,520	+0.70(+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.