Indicators

Hecla Mining Company (NY: HL )

5.630 -0.140 (-2.43%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	5.236	5.517	5.161	5.386	1,891,437	+0.14(+2.68%)
Sep 28, 2006	5.283	5.348	5.189	5.245	1,342,059	+0.00(+0.00%)
Sep 27, 2006	5.011	5.245	5.011	5.245	1,858,080	+0.25(+5.08%)
Sep 26, 2006	4.964	5.011	4.917	4.992	1,447,032	+0.05(+0.95%)
Sep 25, 2006	4.907	5.011	4.785	4.945	1,311,579	+0.04(+0.76%)
Sep 22, 2006	5.039	5.067	4.879	4.907	1,399,927	-0.07(-1.32%)
Sep 21, 2006	4.973	5.048	4.907	4.973	1,828,772	+0.06(+1.15%)
Sep 20, 2006	5.048	5.058	4.898	4.917	1,600,602	-0.05(-0.95%)
Sep 19, 2006	5.217	5.236	4.907	4.964	1,837,298	-0.29(-5.54%)
Sep 18, 2006	5.151	5.264	4.992	5.255	1,405,043	+0.28(+5.66%)
Sep 15, 2006	4.964	5.086	4.832	4.973	2,699,038	+0.04(+0.76%)
Sep 14, 2006	5.198	5.236	4.889	4.936	1,529,838	-0.26(-5.05%)
Sep 13, 2006	5.086	5.227	5.086	5.198	1,300,070	+0.15(+2.97%)
Sep 12, 2006	5.123	5.217	5.020	5.048	1,861,597	-0.02(-0.37%)
Sep 11, 2006	5.386	5.536	4.964	5.067	3,213,354	-0.59(-10.45%)
Sep 08, 2006	5.602	5.668	5.461	5.658	1,479,643	-0.06(-0.99%)
Sep 07, 2006	6.033	6.062	5.677	5.714	1,953,248	-0.36(-5.87%)
Sep 06, 2006	6.071	6.137	6.062	6.071	1,711,650	-0.04(-0.61%)
Sep 05, 2006	6.212	6.240	6.062	6.109	2,051,508	+0.02(+0.31%)

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.