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 (%)
May 29, 2015	2.994	3.033	2.965	2.994	2,479,221	+0.01(+0.32%)
May 28, 2015	2.927	2.994	2.917	2.985	2,674,132	+0.06(+1.97%)
May 27, 2015	2.975	2.985	2.908	2.927	4,250,302	-0.05(-1.62%)
May 26, 2015	3.042	3.042	2.965	2.975	3,429,712	-0.12(-3.74%)
May 22, 2015	3.110	3.090	3.090	3.090	1,761,063	-0.02(-0.62%)
May 21, 2015	3.110	3.139	3.095	3.110	2,861,139	-0.01(-0.31%)
May 20, 2015	3.052	3.129	3.042	3.119	3,111,549	+0.08(+2.61%)
May 19, 2015	3.088	3.127	3.030	3.040	4,865,943	-0.08(-2.47%)
May 18, 2015	3.127	3.165	3.098	3.117	3,231,996	-0.01(-0.31%)
May 15, 2015	3.107	3.165	3.078	3.127	5,442,697	+0.01(+0.31%)
May 14, 2015	3.155	3.223	3.088	3.117	5,914,904	-0.02(-0.61%)
May 13, 2015	3.069	3.136	3.059	3.136	7,373,355	+0.11(+3.49%)
May 12, 2015	2.973	3.030	2.934	3.030	3,657,315	+0.07(+2.27%)
May 11, 2015	2.896	2.992	2.896	2.963	3,746,702	+0.08(+2.67%)
May 08, 2015	2.944	2.963	2.876	2.886	3,456,055	-0.05(-1.64%)
May 07, 2015	2.848	2.934	2.838	2.934	3,493,573	+0.06(+2.01%)
May 06, 2015	2.905	2.934	2.867	2.876	4,061,195	-0.02(-0.66%)
May 05, 2015	2.973	2.973	2.867	2.896	5,691,756	-0.04(-1.31%)
May 04, 2015	2.963	3.001	2.915	2.934	3,956,414	+0.02(+0.66%)

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.