Indicators

Hecla Mining Company (NY: HL )

5.360 +0.450 (+9.17%)

Streaming Delayed Price Updated: 10:16 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.400	3.532	3.382	3.485	10,076,929	+0.23(+7.23%)
May 28, 2009	3.147	3.335	3.090	3.250	7,601,812	+0.22(+7.12%)
May 27, 2009	3.081	3.137	3.006	3.034	4,305,208	-0.02(-0.62%)
May 26, 2009	3.062	3.137	2.996	3.053	7,078,071	-0.10(-3.27%)
May 22, 2009	3.137	3.325	3.100	3.156	7,713,220	+0.08(+2.75%)
May 21, 2009	2.987	3.109	2.827	3.072	7,102,310	+0.09(+3.15%)
May 20, 2009	3.043	3.148	2.949	2.978	7,032,139	+0.03(+0.96%)
May 19, 2009	2.874	3.015	2.771	2.949	5,761,099	+0.16(+5.72%)
May 18, 2009	2.846	2.874	2.649	2.790	4,578,235	-0.01(-0.34%)
May 15, 2009	2.884	3.043	2.752	2.799	5,732,064	-0.12(-4.18%)
May 14, 2009	2.733	2.949	2.602	2.921	6,273,920	+0.12(+4.36%)
May 13, 2009	3.100	3.166	2.780	2.799	8,815,701	-0.33(-10.51%)
May 12, 2009	3.006	3.222	2.978	3.128	8,768,685	+0.17(+5.71%)
May 11, 2009	2.921	3.006	2.846	2.959	5,575,519	-0.06(-1.87%)
May 08, 2009	2.884	3.025	2.865	3.015	6,172,789	+0.15(+5.25%)
May 07, 2009	3.025	3.081	2.809	2.865	8,736,286	-0.04(-1.29%)
May 06, 2009	2.771	2.912	2.771	2.902	7,774,671	+0.19(+6.92%)
May 05, 2009	2.696	2.733	2.611	2.715	7,849,959	+0.12(+4.71%)
May 04, 2009	2.564	2.639	2.527	2.593	6,201,267	+0.13(+5.34%)

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.