Indicators

Hecla Mining Company (NY: HL )

5.280 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	8.707	8.875	8.668	8.865	7,218,219	+0.03(+0.33%)
May 27, 2021	8.678	8.924	8.540	8.835	11,023,851	+0.16(+1.82%)
May 26, 2021	8.717	8.855	8.609	8.678	8,156,060	+0.03(+0.34%)
May 25, 2021	8.766	8.870	8.456	8.648	9,286,696	-0.09(-1.01%)
May 24, 2021	8.619	8.835	8.540	8.737	7,364,473	+0.19(+2.19%)
May 21, 2021	8.619	9.003	8.441	8.550	11,106,046	-0.01(-0.12%)
May 20, 2021	8.550	8.688	8.343	8.560	7,735,912	+0.04(+0.46%)
May 19, 2021	8.520	8.776	8.308	8.520	12,640,483	-0.17(-1.91%)
May 18, 2021	8.559	8.824	8.086	8.686	15,273,777	+0.02(+0.23%)
May 17, 2021	7.604	8.736	7.526	8.667	24,798,942	+1.23(+16.53%)
May 14, 2021	7.181	7.476	7.122	7.437	9,510,386	+0.42(+6.03%)
May 13, 2021	7.083	7.112	6.867	7.014	7,395,818	-0.07(-0.97%)
May 12, 2021	7.299	7.427	7.044	7.083	7,135,985	-0.23(-3.10%)
May 11, 2021	6.827	7.339	6.729	7.309	12,722,077	+0.27(+3.77%)
May 10, 2021	7.408	7.535	7.034	7.044	12,214,743	-0.12(-1.65%)
May 07, 2021	7.191	7.250	6.650	7.162	14,976,627	-0.01(-0.14%)
May 06, 2021	6.306	7.201	6.306	7.171	25,605,102	+1.02(+16.64%)
May 05, 2021	6.158	6.188	5.961	6.148	6,213,230	+0.00(+0.00%)
May 04, 2021	6.306	6.434	6.109	6.148	9,093,198	-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.