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 (%)
Jul 29, 2016	6.215	6.341	6.090	6.273	9,276,239	+0.18(+3.02%)
Jul 28, 2016	6.012	6.167	5.911	6.090	8,941,342	+0.12(+1.94%)
Jul 27, 2016	5.780	6.061	5.665	5.974	12,909,295	+0.26(+4.57%)
Jul 26, 2016	5.587	5.752	5.544	5.713	6,203,057	+0.19(+3.50%)
Jul 25, 2016	5.742	5.742	5.471	5.519	11,140,455	-0.30(-5.15%)
Jul 22, 2016	5.761	5.872	5.674	5.819	6,955,885	-0.02(-0.33%)
Jul 21, 2016	5.548	5.906	5.510	5.838	11,316,768	+0.35(+6.34%)
Jul 20, 2016	5.761	5.780	5.452	5.490	17,308,326	-0.45(-7.64%)
Jul 19, 2016	5.993	6.061	5.916	5.945	5,859,319	-0.08(-1.28%)
Jul 18, 2016	5.935	6.022	5.896	6.022	8,047,754	+0.03(+0.48%)
Jul 15, 2016	5.983	6.080	5.954	5.993	7,161,762	-0.03(-0.48%)
Jul 14, 2016	5.867	6.090	5.780	6.022	8,940,902	-0.01(-0.16%)
Jul 13, 2016	5.742	6.128	5.742	6.032	10,638,809	+0.41(+7.22%)
Jul 12, 2016	5.809	5.867	5.616	5.626	11,951,973	-0.22(-3.80%)
Jul 11, 2016	5.809	5.945	5.727	5.848	10,460,271	+0.00(+0.00%)
Jul 08, 2016	5.462	5.877	5.471	5.848	9,556,393	+0.38(+6.89%)
Jul 07, 2016	5.462	5.490	5.249	5.471	9,833,254	-0.10(-1.74%)
Jul 06, 2016	5.433	5.577	5.375	5.568	9,061,105	+0.23(+4.35%)
Jul 05, 2016	5.375	5.375	5.152	5.336	14,393,421	+0.08(+1.47%)

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.