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, 2020	3.212	3.310	3.163	3.251	10,885,366	+0.17(+5.40%)
May 28, 2020	3.310	3.349	3.065	3.085	8,355,495	-0.12(-3.67%)
May 27, 2020	2.977	3.212	2.928	3.202	11,260,100	+0.14(+4.47%)
May 26, 2020	3.281	3.281	3.026	3.065	10,196,694	-0.22(-6.57%)
May 22, 2020	3.418	3.496	3.261	3.281	7,820,585	-0.09(-2.62%)
May 21, 2020	3.359	3.388	3.163	3.369	10,205,299	-0.09(-2.48%)
May 20, 2020	3.288	3.464	3.278	3.454	13,541,189	+0.18(+5.37%)
May 19, 2020	3.141	3.376	3.092	3.278	15,594,195	+0.20(+6.35%)
May 18, 2020	3.083	3.141	2.946	3.083	13,589,265	+0.16(+5.35%)
May 15, 2020	2.681	2.946	2.662	2.926	16,093,301	+0.34(+13.26%)
May 14, 2020	2.495	2.593	2.422	2.583	9,407,137	+0.07(+2.72%)
May 13, 2020	2.515	2.593	2.407	2.515	8,270,273	+0.04(+1.58%)
May 12, 2020	2.593	2.632	2.466	2.476	5,311,243	-0.02(-0.78%)
May 11, 2020	2.593	2.623	2.476	2.495	6,070,946	-0.11(-4.14%)
May 08, 2020	2.544	2.632	2.495	2.603	7,720,161	+0.15(+5.98%)
May 07, 2020	2.446	2.535	2.251	2.456	13,670,080	-0.06(-2.33%)
May 06, 2020	2.544	2.559	2.446	2.515	5,635,750	-0.07(-2.65%)
May 05, 2020	2.642	2.652	2.515	2.583	7,284,790	-0.07(-2.58%)
May 04, 2020	2.623	2.652	2.554	2.652	6,538,006	+0.01(+0.37%)

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.