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 30, 2019	1.856	1.866	1.700	1.719	9,122,093	-0.18(-9.28%)
Sep 27, 2019	1.807	1.944	1.778	1.895	6,862,407	+0.03(+1.57%)
Sep 26, 2019	1.953	1.953	1.817	1.866	11,323,465	-0.09(-4.50%)
Sep 25, 2019	2.012	2.032	1.895	1.953	8,779,017	-0.07(-3.38%)
Sep 24, 2019	2.002	2.041	1.939	2.022	10,649,028	+0.01(+0.49%)
Sep 23, 2019	2.002	2.051	1.953	2.012	13,419,992	+0.08(+4.04%)
Sep 20, 2019	1.846	1.944	1.826	1.934	9,812,361	+0.10(+5.32%)
Sep 19, 2019	1.846	1.885	1.826	1.836	5,536,300	-0.01(-0.53%)
Sep 18, 2019	1.905	1.924	1.787	1.846	10,125,904	-0.07(-3.57%)
Sep 17, 2019	1.914	1.953	1.866	1.914	5,850,181	+0.00(+0.00%)
Sep 16, 2019	1.817	1.944	1.778	1.914	10,817,313	+0.15(+8.29%)
Sep 13, 2019	1.905	1.944	1.758	1.768	9,389,520	-0.09(-4.74%)
Sep 12, 2019	1.993	2.036	1.836	1.856	12,420,716	-0.10(-5.00%)
Sep 11, 2019	1.895	1.983	1.856	1.953	9,436,287	+0.07(+3.63%)
Sep 10, 2019	1.700	1.905	1.699	1.885	9,075,761	+0.18(+10.29%)
Sep 09, 2019	1.778	1.797	1.690	1.709	9,771,868	-0.05(-2.78%)
Sep 06, 2019	1.778	1.856	1.748	1.758	13,329,514	-0.01(-0.55%)
Sep 05, 2019	1.856	1.856	1.768	1.768	14,750,245	-0.13(-6.70%)
Sep 04, 2019	1.856	1.944	1.846	1.895	14,561,646	+0.05(+2.65%)

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.