Indicators

Hecla Mining Company (NY: HL )

5.970 -0.210 (-3.40%)

Streaming Delayed Price Updated: 3:10 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.910	6.220	5.873	6.211	18,398,982	+0.27(+4.59%)
Nov 27, 2009	5.798	6.164	5.638	5.938	13,656,224	-0.34(-5.39%)
Nov 25, 2009	6.230	6.343	6.173	6.277	12,782,203	+0.17(+2.77%)
Nov 24, 2009	6.108	6.145	5.901	6.108	12,268,275	+0.06(+0.93%)
Nov 23, 2009	6.296	6.361	5.985	6.051	19,856,944	+0.17(+2.88%)
Nov 20, 2009	5.769	5.929	5.666	5.882	14,052,953	-0.07(-1.11%)
Nov 19, 2009	5.798	6.004	5.544	5.948	19,959,088	+0.05(+0.80%)
Nov 18, 2009	6.070	6.145	5.779	5.901	25,353,226	+0.12(+2.11%)
Nov 17, 2009	5.422	5.788	5.365	5.779	20,974,134	+0.29(+5.31%)
Nov 16, 2009	5.187	5.581	5.177	5.487	22,024,794	+0.47(+9.36%)
Nov 13, 2009	5.008	5.140	4.895	5.018	13,396,460	+0.00(+0.00%)
Nov 12, 2009	5.121	5.187	4.961	5.018	14,022,050	-0.17(-3.26%)
Nov 11, 2009	5.281	5.318	5.083	5.187	14,912,989	+0.08(+1.66%)
Nov 10, 2009	5.093	5.168	4.905	5.102	13,778,108	-0.07(-1.27%)
Nov 09, 2009	5.159	5.328	5.102	5.168	18,832,936	+0.23(+4.76%)
Nov 06, 2009	4.726	4.999	4.708	4.933	19,400,932	+0.27(+5.85%)
Nov 05, 2009	4.651	4.745	4.604	4.661	12,626,966	+0.08(+1.64%)
Nov 04, 2009	4.689	4.848	4.548	4.585	27,260,332	+0.03(+0.62%)
Nov 03, 2009	4.059	4.585	3.909	4.557	31,843,950	+0.70(+18.00%)

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.