HECLA MINING COMPANY (NY: HL)
3.220 USD  -0.030 (-0.92%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2005 5.690 5.750 5.620 5.640 908,200 -0.03(-0.53%)
Feb 25, 2005 5.650 5.750 5.600 5.670 819,100 +0.00(+0.00%)
Feb 24, 2005 5.850 5.850 5.630 5.670 1,270,700 -0.22(-3.74%)
Feb 23, 2005 5.900 5.900 5.730 5.890 856,200 -0.05(-0.84%)
Feb 22, 2005 5.930 5.950 5.800 5.940 1,591,800 +0.18(+3.12%)
Feb 18, 2005 5.770 5.850 5.710 5.760 503,900 -0.01(-0.17%)
Feb 17, 2005 5.720 5.870 5.720 5.770 700,800 -0.01(-0.17%)
Feb 16, 2005 5.630 5.800 5.600 5.780 612,900 +0.12(+2.12%)
Feb 15, 2005 5.880 5.880 5.650 5.660 1,042,400 -0.25(-4.23%)
Feb 14, 2005 5.950 5.950 5.810 5.910 1,032,100 +0.11(+1.90%)
Feb 11, 2005 5.550 5.800 5.550 5.800 1,719,000 +0.30(+5.45%)
Feb 10, 2005 5.340 5.500 5.320 5.500 1,491,100 +0.24(+4.56%)
Feb 09, 2005 5.210 5.320 5.150 5.260 1,006,500 +0.07(+1.35%)
Feb 08, 2005 5.110 5.240 4.980 5.190 1,444,100 +0.06(+1.17%)
Feb 07, 2005 5.360 5.421 5.130 5.130 898,000 -0.24(-4.47%)
Feb 04, 2005 5.410 5.440 5.320 5.370 668,100 -0.04(-0.74%)
Feb 03, 2005 5.440 5.440 5.360 5.410 915,300 -0.14(-2.52%)
Feb 02, 2005 5.540 5.570 5.430 5.550 709,900 +0.05(+0.91%)
Feb 01, 2005 5.530 5.570 5.460 5.500 693,900 -0.03(-0.54%)
Jan 31, 2005 5.510 5.530 5.420 5.530 676,900 +0.02(+0.36%)
Jan 28, 2005 5.650 5.670 5.490 5.510 685,300 -0.18(-3.16%)
Jan 27, 2005 5.570 5.700 5.550 5.690 452,000 +0.05(+0.89%)
Jan 26, 2005 5.580 5.660 5.540 5.640 610,700 +0.20(+3.68%)
Jan 25, 2005 5.670 5.670 5.440 5.440 925,800 -0.25(-4.39%)
Jan 24, 2005 5.740 5.820 5.630 5.690 1,130,100 -0.01(-0.18%)
Jan 21, 2005 5.490 5.730 5.490 5.700 1,143,400 +0.22(+4.01%)
Jan 20, 2005 5.460 5.570 5.410 5.480 751,600 +0.00(+0.00%)
Jan 19, 2005 5.640 5.700 5.440 5.480 859,400 -0.10(-1.79%)
Jan 18, 2005 5.420 5.640 5.390 5.580 904,100 +0.16(+2.95%)
Jan 14, 2005 5.380 5.450 5.370 5.420 634,000 -0.07(-1.28%)
Jan 13, 2005 5.500 5.580 5.460 5.490 1,351,800 -0.09(-1.61%)
Jan 12, 2005 5.780 5.840 5.550 5.580 1,351,300 -0.12(-2.11%)
Jan 11, 2005 5.730 5.820 5.660 5.700 956,000 +0.11(+1.97%)
Jan 10, 2005 5.520 5.710 5.510 5.590 1,020,300 +0.17(+3.14%)
Jan 07, 2005 5.520 5.570 5.420 5.420 884,300 -0.02(-0.37%)
Jan 06, 2005 5.570 5.630 5.430 5.440 1,257,900 -0.11(-1.98%)
Jan 05, 2005 5.610 5.700 5.550 5.550 1,009,300 -0.04(-0.72%)
Jan 04, 2005 5.650 5.700 5.540 5.590 1,508,000 -0.05(-0.89%)
Jan 03, 2005 5.810 5.810 5.610 5.640 1,137,900 -0.19(-3.26%)
Dec 31, 2004 5.830 5.960 5.800 5.830 660,400 +0.00(+0.00%)
Dec 30, 2004 5.820 5.990 5.820 5.830 982,900 +0.02(+0.34%)
Dec 29, 2004 5.850 5.890 5.730 5.810 1,019,100 -0.15(-2.52%)
Dec 28, 2004 6.050 6.070 5.830 5.960 843,700 -0.11(-1.81%)
Dec 27, 2004 6.050 6.080 6.000 6.070 706,200 +0.08(+1.34%)
Dec 23, 2004 5.900 6.000 5.850 5.990 1,161,800 +0.14(+2.39%)
Dec 22, 2004 5.880 5.910 5.680 5.850 964,100 +0.05(+0.86%)
Dec 21, 2004 5.800 5.810 5.740 5.800 572,200 +0.05(+0.87%)
Dec 20, 2004 5.830 5.940 5.750 5.750 1,027,400 +0.01(+0.17%)
Dec 17, 2004 5.670 5.780 5.660 5.740 1,072,000 +0.09(+1.59%)
Dec 16, 2004 5.990 6.030 5.650 5.650 1,889,000 -0.34(-5.68%)
Dec 15, 2004 6.040 6.150 5.930 5.990 1,985,000 +0.12(+2.04%)
Dec 14, 2004 6.020 6.070 5.830 5.870 1,654,700 -0.17(-2.81%)
Dec 13, 2004 5.650 6.060 5.650 6.040 2,176,200 +0.44(+7.86%)
Dec 10, 2004 5.500 5.760 5.500 5.600 1,252,400 +0.05(+0.90%)
Dec 09, 2004 5.600 5.700 5.490 5.550 1,658,200 -0.14(-2.46%)
Dec 08, 2004 5.500 5.700 5.300 5.690 3,855,700 -0.04(-0.70%)
Dec 07, 2004 6.090 6.100 5.720 5.730 1,288,300 -0.36(-5.91%)
Dec 06, 2004 5.960 6.100 5.700 6.090 2,346,700 +0.03(+0.50%)
Dec 03, 2004 6.240 6.300 5.900 6.060 2,967,700 -0.18(-2.88%)
Dec 02, 2004 6.700 6.740 6.150 6.240 2,379,700 -0.50(-7.42%)
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