Indicators

Hecla Mining Company (NY: HL )

5.930 +0.300 (+5.33%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	8.607	8.636	8.260	8.269	1,917,625	-0.37(-4.24%)
Apr 27, 2007	8.589	8.701	8.542	8.636	1,386,406	+0.07(+0.77%)
Apr 26, 2007	8.758	8.758	8.232	8.570	2,416,315	-0.08(-0.87%)
Apr 25, 2007	8.589	8.729	8.504	8.645	1,768,367	+0.08(+0.88%)
Apr 24, 2007	8.964	9.011	8.504	8.570	3,637,172	-0.49(-5.39%)
Apr 23, 2007	9.142	9.208	9.011	9.058	2,058,849	-0.04(-0.41%)
Apr 20, 2007	9.002	9.142	8.908	9.095	2,517,563	+0.46(+5.33%)
Apr 19, 2007	8.795	8.795	8.532	8.636	2,710,152	-0.38(-4.27%)
Apr 18, 2007	9.189	9.236	8.823	9.020	1,595,596	-0.17(-1.84%)
Apr 17, 2007	9.180	9.283	8.964	9.189	2,741,457	-0.01(-0.10%)
Apr 16, 2007	8.917	9.264	8.917	9.199	3,735,497	+0.35(+3.92%)
Apr 13, 2007	8.607	8.861	8.542	8.851	3,494,822	+0.35(+4.08%)
Apr 12, 2007	8.429	8.523	8.279	8.504	1,843,947	+0.08(+1.00%)
Apr 11, 2007	8.682	8.709	8.316	8.420	2,887,878	-0.25(-2.92%)
Apr 10, 2007	8.711	8.776	8.645	8.673	1,776,389	+0.04(+0.43%)
Apr 09, 2007	8.542	8.711	8.495	8.636	2,080,124	+0.08(+0.88%)
Apr 05, 2007	8.682	8.682	8.514	8.560	3,072,938	-0.21(-2.36%)
Apr 04, 2007	8.758	8.823	8.701	8.767	2,371,502	+0.06(+0.65%)
Apr 03, 2007	8.758	8.861	8.692	8.711	2,380,168	-0.06(-0.64%)

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.