Indicators

Hecla Mining Company (NY: HL )

4.740 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	8.704	8.872	8.665	8.862	7,220,615	+0.03(+0.33%)
May 27, 2021	8.675	8.921	8.537	8.833	11,027,510	+0.16(+1.82%)
May 26, 2021	8.714	8.852	8.606	8.675	8,158,767	+0.03(+0.34%)
May 25, 2021	8.764	8.867	8.453	8.645	9,289,778	-0.09(-1.01%)
May 24, 2021	8.616	8.833	8.537	8.734	7,366,917	+0.19(+2.19%)
May 21, 2021	8.616	9.000	8.439	8.547	11,109,732	-0.01(-0.11%)
May 20, 2021	8.547	8.685	8.340	8.557	7,738,479	+0.04(+0.46%)
May 19, 2021	8.517	8.773	8.306	8.517	12,644,678	-0.17(-1.91%)
May 18, 2021	8.556	8.821	8.084	8.684	15,278,848	+0.02(+0.23%)
May 17, 2021	7.602	8.733	7.523	8.664	24,807,174	+1.23(+16.53%)
May 14, 2021	7.179	7.474	7.120	7.435	9,513,543	+0.42(+6.03%)
May 13, 2021	7.081	7.110	6.864	7.012	7,398,273	-0.07(-0.97%)
May 12, 2021	7.297	7.425	7.041	7.081	7,138,354	-0.23(-3.10%)
May 11, 2021	6.825	7.336	6.727	7.307	12,726,301	+0.27(+3.77%)
May 10, 2021	7.405	7.533	7.031	7.041	12,218,798	-0.12(-1.65%)
May 07, 2021	7.189	7.248	6.648	7.159	14,981,599	-0.01(-0.14%)
May 06, 2021	6.304	7.199	6.304	7.169	25,613,602	+1.02(+16.64%)
May 05, 2021	6.156	6.186	5.960	6.146	6,215,292	+0.00(+0.00%)
May 04, 2021	6.304	6.432	6.107	6.146	9,096,217	-0.18(-2.80%)

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.