Indicators

Hecla Mining Company (NY: HL )

5.890 +0.040 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	5.170	5.189	5.086	5.189	721,384	+0.02(+0.36%)
Jan 28, 2005	5.302	5.320	5.151	5.170	730,336	-0.17(-3.16%)
Jan 27, 2005	5.227	5.348	5.208	5.339	481,704	+0.05(+0.89%)
Jan 26, 2005	5.236	5.311	5.198	5.292	650,834	+0.19(+3.68%)
Jan 25, 2005	5.320	5.320	5.105	5.105	986,642	-0.23(-4.39%)
Jan 24, 2005	5.386	5.461	5.283	5.339	1,204,368	-0.01(-0.18%)
Jan 21, 2005	5.151	5.377	5.151	5.348	1,218,542	+0.21(+4.01%)
Jan 20, 2005	5.123	5.227	5.076	5.142	800,994	+0.00(+0.00%)
Jan 19, 2005	5.292	5.348	5.105	5.142	915,878	-0.09(-1.79%)
Jan 18, 2005	5.086	5.292	5.058	5.236	963,516	+0.15(+2.95%)
Jan 14, 2005	5.048	5.114	5.039	5.086	675,665	-0.07(-1.27%)
Jan 13, 2005	5.161	5.236	5.123	5.151	1,440,638	-0.08(-1.61%)
Jan 12, 2005	5.424	5.480	5.208	5.236	1,440,105	-0.11(-2.11%)
Jan 11, 2005	5.377	5.461	5.311	5.348	1,018,826	+0.10(+1.97%)
Jan 10, 2005	5.180	5.358	5.170	5.245	1,087,352	+0.16(+3.14%)
Jan 07, 2005	5.180	5.227	5.086	5.086	942,414	-0.02(-0.37%)
Jan 06, 2005	5.227	5.283	5.095	5.105	1,340,567	-0.10(-1.98%)
Jan 05, 2005	5.264	5.348	5.208	5.208	1,075,629	-0.04(-0.72%)
Jan 04, 2005	5.302	5.348	5.198	5.245	1,607,103	-0.05(-0.89%)

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.