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 (%)
May 28, 2021	8.695	8.863	8.656	8.853	7,228,207	+0.03(+0.33%)
May 27, 2021	8.666	8.912	8.528	8.823	11,039,105	+0.16(+1.82%)
May 26, 2021	8.705	8.843	8.597	8.666	8,167,346	+0.03(+0.34%)
May 25, 2021	8.754	8.858	8.445	8.636	9,299,547	-0.09(-1.01%)
May 24, 2021	8.607	8.823	8.528	8.725	7,374,664	+0.19(+2.19%)
May 21, 2021	8.607	8.990	8.430	8.538	11,121,414	-0.01(-0.12%)
May 20, 2021	8.538	8.676	8.331	8.548	7,746,617	+0.04(+0.46%)
May 19, 2021	8.508	8.764	8.297	8.508	12,657,974	-0.17(-1.91%)
May 18, 2021	8.547	8.812	8.075	8.674	15,294,914	+0.02(+0.23%)
May 17, 2021	7.594	8.724	7.515	8.655	24,833,260	+1.23(+16.53%)
May 14, 2021	7.171	7.466	7.112	7.427	9,523,547	+0.42(+6.03%)
May 13, 2021	7.073	7.103	6.857	7.004	7,406,052	-0.07(-0.97%)
May 12, 2021	7.289	7.417	7.034	7.073	7,145,860	-0.23(-3.10%)
May 11, 2021	6.818	7.329	6.720	7.299	12,739,683	+0.27(+3.77%)
May 10, 2021	7.397	7.525	7.024	7.034	12,231,647	-0.12(-1.65%)
May 07, 2021	7.181	7.240	6.641	7.152	14,997,352	-0.01(-0.14%)
May 06, 2021	6.297	7.191	6.297	7.162	25,640,534	+1.02(+16.64%)
May 05, 2021	6.150	6.179	5.953	6.140	6,221,828	+0.00(+0.00%)
May 04, 2021	6.297	6.425	6.101	6.140	9,105,782	-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.