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 28, 2021	8.698	8.866	8.659	8.856	7,225,809	+0.03(+0.33%)
May 27, 2021	8.669	8.915	8.531	8.826	11,035,443	+0.16(+1.82%)
May 26, 2021	8.708	8.846	8.600	8.669	8,164,637	+0.03(+0.34%)
May 25, 2021	8.757	8.861	8.447	8.639	9,296,461	-0.09(-1.01%)
May 24, 2021	8.610	8.826	8.531	8.728	7,372,217	+0.19(+2.19%)
May 21, 2021	8.610	8.993	8.433	8.541	11,117,724	-0.01(-0.12%)
May 20, 2021	8.541	8.679	8.334	8.551	7,744,046	+0.04(+0.46%)
May 19, 2021	8.511	8.767	8.300	8.511	12,653,775	-0.17(-1.91%)
May 18, 2021	8.550	8.815	8.078	8.677	15,289,838	+0.02(+0.23%)
May 17, 2021	7.596	8.726	7.518	8.658	24,825,020	+1.23(+16.53%)
May 14, 2021	7.174	7.469	7.115	7.429	9,520,387	+0.42(+6.03%)
May 13, 2021	7.076	7.105	6.859	7.007	7,403,595	-0.07(-0.97%)
May 12, 2021	7.292	7.419	7.036	7.076	7,143,489	-0.23(-3.10%)
May 11, 2021	6.820	7.331	6.722	7.302	12,735,455	+0.27(+3.77%)
May 10, 2021	7.400	7.528	7.026	7.036	12,227,588	-0.12(-1.65%)
May 07, 2021	7.184	7.243	6.643	7.154	14,992,376	-0.01(-0.14%)
May 06, 2021	6.299	7.193	6.299	7.164	25,632,026	+1.02(+16.64%)
May 05, 2021	6.152	6.181	5.955	6.142	6,219,763	+0.00(+0.00%)
May 04, 2021	6.299	6.427	6.103	6.142	9,102,760	-0.18(-2.80%)

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.