Skip to main content

Hecla Mining Company (NY: HL )

5.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 4.898 4.994 4.878 4.936 3,941,095 +0.01(+0.20%)
Jun 29, 2017 4.985 5.052 4.888 4.927 3,571,366 -0.17(-3.42%)
Jun 28, 2017 5.033 5.120 4.956 5.101 4,038,389 +0.10(+1.93%)
Jun 27, 2017 5.188 5.198 4.994 5.004 4,464,486 -0.14(-2.64%)
Jun 26, 2017 5.043 5.169 5.004 5.140 5,474,055 -0.01(-0.19%)
Jun 23, 2017 5.246 5.275 5.110 5.149 6,153,945 -0.04(-0.75%)
Jun 22, 2017 5.130 5.217 5.062 5.188 5,073,026 +0.16(+3.28%)
Jun 21, 2017 4.956 5.072 4.907 5.023 4,816,762 +0.08(+1.57%)
Jun 20, 2017 5.014 5.033 4.907 4.946 4,327,264 -0.07(-1.35%)
Jun 19, 2017 4.839 5.033 4.839 5.014 7,817,437 +0.12(+2.37%)
Jun 16, 2017 4.839 4.927 4.791 4.898 32,352,214 +0.01(+0.20%)
Jun 15, 2017 5.023 5.110 4.878 4.888 9,475,304 -0.24(-4.72%)
Jun 14, 2017 5.488 5.507 5.072 5.130 8,410,211 -0.23(-4.33%)
Jun 13, 2017 5.352 5.420 5.275 5.362 7,515,486 +0.00(+0.00%)
Jun 12, 2017 5.604 5.633 5.352 5.362 8,757,136 -0.27(-4.81%)
Jun 09, 2017 5.662 5.774 5.604 5.633 5,253,096 -0.15(-2.68%)
Jun 08, 2017 5.614 5.817 5.585 5.788 5,039,609 +0.11(+1.87%)
Jun 07, 2017 5.672 5.769 5.594 5.682 5,692,734 -0.05(-0.84%)
Jun 06, 2017 5.643 5.730 5.599 5.730 6,392,853 +0.18(+3.32%)
Jun 05, 2017 5.585 5.614 5.440 5.546 4,020,685 +0.00(+0.00%)
Jun 02, 2017 5.565 5.662 5.517 5.546 4,652,209 +0.01(+0.17%)
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.