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 (%)
May 29, 2015	2.993	3.032	2.964	2.993	2,480,044	+0.01(+0.32%)
May 28, 2015	2.926	2.993	2.916	2.984	2,675,020	+0.06(+1.97%)
May 27, 2015	2.974	2.984	2.907	2.926	4,251,713	-0.05(-1.62%)
May 26, 2015	3.041	3.041	2.964	2.974	3,430,850	-0.12(-3.74%)
May 22, 2015	3.109	3.089	3.089	3.089	1,761,647	-0.02(-0.62%)
May 21, 2015	3.109	3.138	3.094	3.109	2,862,089	-0.01(-0.31%)
May 20, 2015	3.051	3.128	3.041	3.118	3,112,581	+0.08(+2.61%)
May 19, 2015	3.087	3.125	3.029	3.039	4,867,559	-0.08(-2.47%)
May 18, 2015	3.125	3.164	3.097	3.116	3,233,069	-0.01(-0.31%)
May 15, 2015	3.106	3.164	3.077	3.125	5,444,504	+0.01(+0.31%)
May 14, 2015	3.154	3.222	3.087	3.116	5,916,868	-0.02(-0.61%)
May 13, 2015	3.068	3.135	3.058	3.135	7,375,803	+0.11(+3.49%)
May 12, 2015	2.972	3.029	2.933	3.029	3,658,530	+0.07(+2.27%)
May 11, 2015	2.895	2.991	2.895	2.962	3,747,946	+0.08(+2.67%)
May 08, 2015	2.943	2.962	2.875	2.885	3,457,203	-0.05(-1.64%)
May 07, 2015	2.847	2.933	2.837	2.933	3,494,733	+0.06(+2.01%)
May 06, 2015	2.904	2.933	2.866	2.875	4,062,544	-0.02(-0.66%)
May 05, 2015	2.972	2.972	2.866	2.895	5,693,646	-0.04(-1.31%)
May 04, 2015	2.962	3.000	2.914	2.933	3,957,728	+0.02(+0.66%)

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.