HECLA MINING COMPANY (NY: HL)
2.520 USD  +0.080 (+3.28%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 11.61 11.93 11.41 11.50 5,341,425 -0.27(-2.29%)
Feb 28, 2008 11.21 11.86 11.05 11.77 5,009,248 +0.73(+6.61%)
Feb 27, 2008 11.12 11.38 10.85 11.04 3,854,696 +0.19(+1.75%)
Feb 26, 2008 10.15 11.00 10.15 10.85 5,102,764 +0.65(+6.37%)
Feb 25, 2008 9.980 10.20 9.730 10.20 5,495,757 +0.34(+3.45%)
Feb 22, 2008 10.49 10.49 9.740 9.860 3,298,384 -0.34(-3.33%)
Feb 21, 2008 10.55 10.66 10.18 10.20 4,232,354 -0.22(-2.11%)
Feb 20, 2008 9.960 10.43 9.920 10.42 4,990,902 +0.41(+4.10%)
Feb 19, 2008 10.14 10.27 9.910 10.01 7,347,631 +0.02(+0.20%)
Feb 18, 2008 9.980 10.12 9.800 9.990 0 +0.00(+0.00%)
Feb 15, 2008 9.980 10.12 9.800 9.990 2,008,023 +0.01(+0.10%)
Feb 14, 2008 10.26 10.30 9.890 9.980 5,974,110 -0.17(-1.67%)
Feb 13, 2008 9.790 10.33 9.790 10.15 4,907,630 +0.52(+5.40%)
Feb 12, 2008 9.870 10.30 9.570 9.630 6,065,652 -0.11(-1.13%)
Feb 11, 2008 9.420 9.780 9.220 9.740 2,836,114 +0.45(+4.84%)
Feb 08, 2008 8.940 9.450 8.910 9.290 2,583,405 +0.35(+3.91%)
Feb 07, 2008 8.780 9.080 8.630 8.940 2,076,525 +0.25(+2.88%)
Feb 06, 2008 8.760 9.130 8.640 8.690 2,216,200 +0.04(+0.46%)
Feb 05, 2008 8.880 8.970 8.600 8.650 1,984,152 -0.39(-4.31%)
Feb 04, 2008 9.240 9.290 9.010 9.040 2,200,581 -0.22(-2.38%)
Feb 01, 2008 9.360 9.550 9.080 9.260 2,482,757 -0.04(-0.43%)
Jan 31, 2008 9.400 9.550 9.200 9.300 2,543,311 -0.24(-2.52%)
Jan 30, 2008 9.360 9.859 9.250 9.540 2,845,822 +0.09(+0.95%)
Jan 29, 2008 9.420 9.650 9.290 9.450 2,008,000 -0.05(-0.53%)
Jan 28, 2008 9.540 9.600 9.210 9.500 2,889,248 +0.05(+0.53%)
Jan 25, 2008 9.640 9.800 9.270 9.450 3,371,378 +0.11(+1.18%)
Jan 24, 2008 8.920 9.430 8.920 9.340 3,415,876 +0.55(+6.26%)
Jan 23, 2008 8.580 8.940 8.050 8.790 4,540,362 -0.03(-0.34%)
Jan 22, 2008 8.400 9.250 8.170 8.820 4,507,019 -0.25(-2.76%)
Jan 21, 2008 9.080 9.250 8.590 9.070 0 +0.00(+0.00%)
Jan 18, 2008 9.080 9.250 8.590 9.070 3,340,653 +0.12(+1.34%)
Jan 17, 2008 9.050 9.410 8.800 8.950 4,094,435 +0.00(+0.00%)
Jan 16, 2008 9.170 9.390 8.930 8.950 6,827,900 -0.49(-5.19%)
Jan 15, 2008 10.09 10.19 9.340 9.440 5,032,705 -0.87(-8.44%)
Jan 14, 2008 10.60 10.62 10.28 10.31 3,556,579 -0.05(-0.48%)
Jan 11, 2008 9.800 10.50 9.800 10.36 4,213,715 +0.50(+5.07%)
Jan 10, 2008 9.470 9.980 9.250 9.860 3,003,007 +0.26(+2.71%)
Jan 09, 2008 9.620 9.790 9.250 9.600 4,367,077 -0.02(-0.21%)
Jan 08, 2008 9.760 10.09 9.610 9.620 3,626,943 +0.18(+1.91%)
Jan 07, 2008 9.760 9.920 9.290 9.440 2,536,860 -0.25(-2.58%)
Jan 04, 2008 9.710 9.910 9.600 9.690 2,592,649 -0.25(-2.52%)
Jan 03, 2008 9.810 10.33 9.740 9.940 5,207,780 +0.17(+1.74%)
Jan 02, 2008 9.500 9.920 9.500 9.770 4,794,934 +0.42(+4.49%)
Jan 01, 2008 9.450 9.530 9.170 9.350 0 +0.00(+0.00%)
Dec 31, 2007 9.450 9.530 9.170 9.350 2,217,549 +0.00(+0.00%)
Dec 28, 2007 9.350 9.480 9.260 9.350 2,622,183 +0.10(+1.08%)
Dec 27, 2007 9.440 9.550 9.230 9.250 2,153,035 -0.22(-2.32%)
Dec 26, 2007 9.180 9.580 9.180 9.470 3,221,946 +0.27(+2.93%)
Dec 24, 2007 9.450 9.470 9.130 9.200 1,356,117 -0.14(-1.50%)
Dec 21, 2007 8.990 9.360 8.970 9.340 4,727,927 +0.50(+5.66%)
Dec 20, 2007 8.710 8.870 8.480 8.840 2,876,695 +0.20(+2.31%)
Dec 19, 2007 8.780 8.840 8.530 8.640 2,439,205 -0.17(-1.93%)
Dec 18, 2007 9.040 9.040 8.510 8.810 4,065,750 +0.04(+0.46%)
Dec 17, 2007 9.030 9.300 8.740 8.770 5,014,812 -0.30(-3.31%)
Dec 14, 2007 9.550 9.550 9.050 9.070 6,506,950 -0.31(-3.30%)
Dec 13, 2007 9.600 9.620 9.230 9.380 10,517,853 -0.32(-3.30%)
Dec 12, 2007 11.06 11.06 9.590 9.700 11,032,223 -1.43(-12.85%)
Dec 11, 2007 11.78 12.04 11.08 11.13 2,638,390 -0.72(-6.08%)
Dec 10, 2007 12.00 12.16 11.72 11.85 2,312,112 -0.10(-0.84%)
Dec 07, 2007 12.39 12.39 11.85 11.95 2,247,635 -0.45(-3.63%)
Dec 06, 2007 11.99 12.41 11.93 12.40 2,041,190 +0.41(+3.42%)
Dec 05, 2007 11.90 12.10 11.75 11.99 1,762,000 +0.20(+1.70%)
Dec 04, 2007 11.84 11.95 11.64 11.79 1,550,301 +0.11(+0.94%)
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