Indicators

Hecla Mining Company (NY: HL )

5.770 -0.170 (-2.86%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	5.599	5.788	5.579	5.729	4,525,525	+0.18(+3.23%)
Jul 28, 2023	5.589	5.589	5.490	5.550	3,943,788	+0.05(+0.90%)
Jul 27, 2023	5.818	5.828	5.480	5.500	6,264,961	-0.43(-7.21%)
Jul 26, 2023	5.848	5.937	5.813	5.928	4,825,878	+0.08(+1.36%)
Jul 25, 2023	5.749	5.888	5.749	5.848	4,496,798	+0.11(+1.91%)
Jul 24, 2023	5.828	5.848	5.679	5.739	4,178,221	-0.07(-1.20%)
Jul 21, 2023	5.848	5.898	5.778	5.808	3,231,366	-0.05(-0.85%)
Jul 20, 2023	6.077	6.146	5.848	5.858	5,126,155	-0.24(-3.92%)
Jul 19, 2023	6.087	6.156	6.067	6.097	4,300,694	+0.00(+0.00%)
Jul 18, 2023	6.007	6.196	5.957	6.097	6,987,953	+0.21(+3.55%)
Jul 17, 2023	5.778	5.918	5.719	5.888	5,573,494	+0.00(+0.00%)
Jul 14, 2023	5.918	6.087	5.888	5.888	7,638,211	-0.02(-0.34%)
Jul 13, 2023	5.888	5.947	5.808	5.908	6,618,249	+0.11(+1.89%)
Jul 12, 2023	5.420	5.868	5.410	5.798	11,636,775	+0.48(+8.97%)
Jul 11, 2023	5.371	5.410	5.291	5.321	5,945,517	-0.02(-0.37%)
Jul 10, 2023	5.032	5.361	5.022	5.341	5,617,168	+0.26(+5.09%)
Jul 07, 2023	5.077	5.152	5.067	5.082	5,337,143	+0.05(+0.99%)
Jul 06, 2023	5.072	5.092	4.973	5.032	6,139,850	-0.08(-1.56%)
Jul 05, 2023	5.261	5.291	5.102	5.112	5,939,639	-0.16(-3.02%)

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.