Indicators

Hecla Mining Company (NY: HL )

5.800 +0.260 (+4.69%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.902	6.212	5.865	6.202	18,424,444	+0.27(+4.59%)
Nov 27, 2009	5.790	6.155	5.630	5.930	13,675,122	-0.34(-5.39%)
Nov 25, 2009	6.221	6.334	6.165	6.268	12,799,892	+0.17(+2.77%)
Nov 24, 2009	6.099	6.137	5.893	6.099	12,285,252	+0.06(+0.93%)
Nov 23, 2009	6.287	6.353	5.977	6.043	19,884,422	+0.17(+2.88%)
Nov 20, 2009	5.761	5.921	5.658	5.874	14,072,400	-0.07(-1.11%)
Nov 19, 2009	5.790	5.996	5.536	5.940	19,986,708	+0.05(+0.80%)
Nov 18, 2009	6.062	6.137	5.771	5.893	25,388,310	+0.12(+2.11%)
Nov 17, 2009	5.414	5.780	5.358	5.771	21,003,158	+0.29(+5.31%)
Nov 16, 2009	5.180	5.574	5.170	5.480	22,055,272	+0.47(+9.36%)
Nov 13, 2009	5.001	5.133	4.889	5.011	13,414,998	+0.00(+0.00%)
Nov 12, 2009	5.114	5.180	4.954	5.011	14,041,454	-0.17(-3.26%)
Nov 11, 2009	5.273	5.311	5.076	5.180	14,933,626	+0.08(+1.66%)
Nov 10, 2009	5.086	5.161	4.898	5.095	13,797,174	-0.07(-1.27%)
Nov 09, 2009	5.151	5.320	5.095	5.161	18,858,996	+0.23(+4.76%)
Nov 06, 2009	4.720	4.992	4.701	4.926	19,427,780	+0.27(+5.85%)
Nov 05, 2009	4.645	4.739	4.598	4.654	12,644,440	+0.08(+1.64%)
Nov 04, 2009	4.682	4.842	4.542	4.579	27,298,054	+0.03(+0.62%)
Nov 03, 2009	4.054	4.579	3.903	4.551	31,888,018	+0.69(+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.