Indicators

Hecla Mining Company (NY: HL )

5.490 -0.100 (-1.79%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.401	3.533	3.383	3.486	10,073,585	+0.23(+7.23%)
May 28, 2009	3.148	3.336	3.091	3.251	7,599,289	+0.22(+7.12%)
May 27, 2009	3.082	3.138	3.007	3.035	4,303,780	-0.02(-0.62%)
May 26, 2009	3.063	3.138	2.997	3.054	7,075,723	-0.10(-3.27%)
May 22, 2009	3.138	3.326	3.101	3.157	7,710,660	+0.08(+2.75%)
May 21, 2009	2.988	3.110	2.828	3.073	7,099,954	+0.09(+3.15%)
May 20, 2009	3.044	3.149	2.950	2.979	7,029,806	+0.03(+0.96%)
May 19, 2009	2.875	3.016	2.772	2.950	5,759,187	+0.16(+5.72%)
May 18, 2009	2.847	2.875	2.650	2.791	4,576,716	-0.01(-0.34%)
May 15, 2009	2.885	3.044	2.753	2.800	5,730,162	-0.12(-4.18%)
May 14, 2009	2.734	2.950	2.603	2.922	6,271,838	+0.12(+4.36%)
May 13, 2009	3.101	3.167	2.781	2.800	8,812,775	-0.33(-10.51%)
May 12, 2009	3.007	3.223	2.979	3.129	8,765,775	+0.17(+5.71%)
May 11, 2009	2.922	3.007	2.847	2.960	5,573,669	-0.06(-1.87%)
May 08, 2009	2.885	3.026	2.866	3.016	6,170,740	+0.15(+5.25%)
May 07, 2009	3.026	3.082	2.809	2.866	8,733,387	-0.04(-1.29%)
May 06, 2009	2.772	2.913	2.772	2.903	7,772,091	+0.19(+6.92%)
May 05, 2009	2.697	2.734	2.612	2.716	7,847,354	+0.12(+4.71%)
May 04, 2009	2.565	2.640	2.528	2.593	6,199,209	+0.13(+5.34%)

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.