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 (%)
Dec 31, 2007	8.867	8.942	8.605	8.773	2,363,283	+0.00(+0.00%)
Dec 28, 2007	8.773	8.895	8.689	8.773	2,794,509	+0.09(+1.08%)
Dec 27, 2007	8.858	8.961	8.661	8.680	2,294,529	-0.21(-2.32%)
Dec 26, 2007	8.614	8.989	8.614	8.886	3,433,687	+0.25(+2.93%)
Dec 24, 2007	8.867	8.886	8.567	8.633	1,445,239	-0.13(-1.50%)
Dec 21, 2007	8.436	8.783	8.417	8.764	5,038,639	+0.47(+5.66%)
Dec 20, 2007	8.173	8.323	7.957	8.295	3,065,747	+0.19(+2.31%)
Dec 19, 2007	8.239	8.295	8.004	8.107	2,599,505	-0.16(-1.93%)
Dec 18, 2007	8.483	8.483	7.985	8.267	4,332,945	+0.04(+0.46%)
Dec 17, 2007	8.473	8.727	8.201	8.229	5,344,378	-0.28(-3.31%)
Dec 14, 2007	8.961	8.961	8.492	8.511	6,934,577	-0.29(-3.30%)
Dec 13, 2007	9.008	9.027	8.661	8.802	11,209,070	-0.30(-3.30%)
Dec 12, 2007	10.38	10.38	8.999	9.102	11,757,244	-1.34(-12.85%)
Dec 11, 2007	11.05	11.30	10.40	10.44	2,811,781	-0.68(-6.08%)
Dec 10, 2007	11.26	11.41	11.00	11.12	2,464,060	-0.09(-0.84%)
Dec 07, 2007	11.63	11.63	11.12	11.21	2,395,346	-0.42(-3.63%)
Dec 06, 2007	11.25	11.64	11.19	11.64	2,175,334	+0.38(+3.42%)
Dec 05, 2007	11.17	11.35	11.03	11.25	1,877,796	+0.19(+1.70%)
Dec 04, 2007	11.11	11.21	10.92	11.06	1,652,184	+0.10(+0.94%)

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.