HECLA MINING COMPANY (NY: HL)
2.810 USD  +0.150 (+5.64%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2003 3.870 3.940 3.780 3.800 906,500 -0.03(-0.78%)
Feb 27, 2003 3.800 3.880 3.740 3.830 896,900 +0.03(+0.79%)
Feb 26, 2003 3.930 3.930 3.710 3.800 809,400 -0.03(-0.78%)
Feb 25, 2003 3.990 4.080 3.800 3.830 1,138,900 -0.17(-4.25%)
Feb 24, 2003 4.080 4.240 4.000 4.000 1,330,100 -0.05(-1.23%)
Feb 21, 2003 4.030 4.050 3.910 4.050 1,096,000 +0.05(+1.25%)
Feb 20, 2003 3.910 4.080 3.850 4.000 1,307,500 +0.18(+4.71%)
Feb 19, 2003 3.770 3.920 3.740 3.820 1,066,400 +0.11(+2.96%)
Feb 18, 2003 3.730 3.760 3.580 3.710 1,378,800 -0.06(-1.59%)
Feb 14, 2003 3.860 3.880 3.720 3.770 768,700 -0.11(-2.84%)
Feb 13, 2003 3.810 3.990 3.800 3.880 1,166,900 +0.13(+3.47%)
Feb 12, 2003 4.000 4.050 3.700 3.750 1,432,900 -0.27(-6.72%)
Feb 11, 2003 3.700 4.080 3.660 4.020 2,519,200 +0.27(+7.20%)
Feb 10, 2003 4.300 4.300 3.700 3.750 3,115,500 -0.40(-9.64%)
Feb 07, 2003 4.250 4.340 4.150 4.150 938,500 -0.10(-2.35%)
Feb 06, 2003 4.370 4.450 4.200 4.250 1,209,200 -0.12(-2.75%)
Feb 05, 2003 4.700 4.700 4.250 4.370 2,267,400 -0.22(-4.79%)
Feb 04, 2003 4.420 4.590 4.380 4.590 2,861,200 +0.34(+8.00%)
Feb 03, 2003 4.430 4.450 4.180 4.250 886,800 -0.13(-2.97%)
Jan 31, 2003 4.350 4.430 4.250 4.380 1,164,000 +0.04(+0.92%)
Jan 30, 2003 4.140 4.380 4.110 4.340 1,888,500 +0.20(+4.83%)
Jan 29, 2003 4.200 4.350 4.110 4.140 1,974,800 -0.03(-0.72%)
Jan 28, 2003 4.250 4.300 4.080 4.170 2,374,700 -0.13(-3.02%)
Jan 27, 2003 4.590 4.650 4.270 4.300 2,668,500 -0.27(-5.91%)
Jan 24, 2003 4.480 4.720 4.460 4.570 3,828,800 +0.16(+3.63%)
Jan 23, 2003 4.400 4.550 4.330 4.410 4,966,300 +0.14(+3.28%)
Jan 22, 2003 4.440 4.450 4.220 4.270 11,333,000 -0.26(-5.74%)
Jan 21, 2003 4.750 4.750 4.520 4.530 2,800,300 -0.25(-5.23%)
Jan 17, 2003 5.100 5.140 4.720 4.780 1,161,100 -0.23(-4.59%)
Jan 16, 2003 5.100 5.120 4.850 5.010 1,497,300 +0.07(+1.42%)
Jan 15, 2003 4.550 4.990 4.550 4.940 1,536,700 +0.34(+7.39%)
Jan 14, 2003 4.900 4.940 4.580 4.600 1,824,300 -0.31(-6.31%)
Jan 13, 2003 5.060 5.170 4.900 4.910 1,533,400 -0.25(-4.84%)
Jan 10, 2003 5.160 5.340 5.120 5.160 1,051,200 -0.02(-0.39%)
Jan 09, 2003 5.280 5.300 5.070 5.180 1,841,100 -0.10(-1.89%)
Jan 08, 2003 5.350 5.490 5.220 5.280 2,765,400 -0.23(-4.17%)
Jan 07, 2003 5.660 5.720 5.400 5.510 1,515,800 -0.21(-3.67%)
Jan 06, 2003 5.650 5.860 5.600 5.720 2,442,400 +0.27(+4.95%)
Jan 03, 2003 5.230 5.750 5.230 5.450 2,415,900 +0.22(+4.21%)
Jan 02, 2003 5.010 5.250 4.960 5.230 942,400 +0.17(+3.36%)
Dec 31, 2002 5.000 5.390 4.930 5.060 1,236,200 -0.04(-0.78%)
Dec 30, 2002 4.960 5.200 4.820 5.100 1,444,600 +0.04(+0.79%)
Dec 27, 2002 5.330 5.450 5.060 5.060 1,362,900 -0.28(-5.24%)
Dec 26, 2002 4.980 5.400 4.910 5.340 1,450,000 +0.35(+7.01%)
Dec 24, 2002 4.990 5.000 4.900 4.990 252,200 +0.00(+0.00%)
Dec 23, 2002 4.880 4.990 4.800 4.990 803,300 +0.30(+6.40%)
Dec 20, 2002 4.680 4.820 4.510 4.690 903,400 -0.03(-0.64%)
Dec 19, 2002 5.000 5.050 4.660 4.720 1,322,100 -0.19(-3.87%)
Dec 18, 2002 4.590 4.980 4.500 4.910 1,326,200 +0.40(+8.87%)
Dec 17, 2002 5.010 5.180 4.500 4.510 1,881,400 -0.48(-9.62%)
Dec 16, 2002 4.740 4.990 4.490 4.990 1,499,000 +0.25(+5.27%)
Dec 13, 2002 4.780 4.850 4.450 4.740 1,588,000 +0.06(+1.28%)
Dec 12, 2002 4.430 4.750 4.310 4.680 2,096,000 +0.34(+7.83%)
Dec 11, 2002 4.200 4.390 4.170 4.340 947,200 +0.14(+3.33%)
Dec 10, 2002 4.130 4.200 4.000 4.200 827,500 +0.08(+1.94%)
Dec 09, 2002 4.000 4.140 3.990 4.120 1,175,300 +0.12(+3.00%)
Dec 06, 2002 4.010 4.120 3.920 4.000 1,549,300 +0.08(+2.04%)
Dec 05, 2002 3.990 4.050 3.900 3.920 924,600 -0.04(-1.01%)
Dec 04, 2002 3.960 4.040 3.870 3.960 920,600 +0.10(+2.59%)
Dec 03, 2002 3.750 3.870 3.700 3.860 896,100 +0.19(+5.18%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here