HECLA MINING COMPANY (NY: HL)
2.880 USD  -0.060 (-2.04%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 12, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 5.200 5.250 5.100 5.200 9,024,784 +0.02(+0.39%)
Feb 25, 2010 4.880 5.200 4.800 5.180 12,146,943 +0.19(+3.81%)
Feb 24, 2010 5.000 5.090 4.950 4.990 10,262,500 -0.03(-0.60%)
Feb 23, 2010 5.250 5.300 4.920 5.020 15,029,424 -0.28(-5.28%)
Feb 22, 2010 5.320 5.410 5.240 5.300 9,648,058 +0.03(+0.57%)
Feb 19, 2010 5.240 5.410 5.150 5.270 9,962,510 -0.03(-0.57%)
Feb 18, 2010 5.390 5.500 5.260 5.300 12,545,491 -0.10(-1.85%)
Feb 17, 2010 5.660 5.710 5.310 5.400 15,910,592 -0.11(-2.00%)
Feb 16, 2010 5.340 5.520 5.300 5.510 17,368,352 +0.39(+7.62%)
Feb 12, 2010 5.120 5.120 5.120 0 -0.06(-1.16%)
Feb 11, 2010 4.890 5.190 4.820 5.180 13,815,608 +0.34(+7.02%)
Feb 10, 2010 4.900 4.960 4.710 4.840 12,195,238 -0.05(-1.02%)
Feb 09, 2010 4.780 4.940 4.690 4.890 16,069,440 +0.11(+2.30%)
Feb 08, 2010 4.860 4.930 4.540 4.780 15,316,430 -0.06(-1.24%)
Feb 05, 2010 4.460 4.840 4.270 4.840 23,377,004 +0.32(+7.08%)
Feb 04, 2010 4.970 4.990 4.510 4.520 21,465,898 -0.65(-12.57%)
Feb 03, 2010 5.140 5.310 5.080 5.170 12,488,584 +0.08(+1.57%)
Feb 02, 2010 5.250 5.300 5.060 5.090 14,664,332 +0.06(+1.19%)
Feb 01, 2010 4.630 5.140 4.610 5.030 19,262,325 +0.47(+10.31%)
Jan 29, 2010 4.850 4.930 4.540 4.560 15,824,880 -0.34(-6.94%)
Jan 28, 2010 5.050 5.140 4.750 4.900 13,566,064 -0.07(-1.41%)
Jan 27, 2010 5.090 5.170 4.830 4.970 13,972,446 -0.07(-1.39%)
Jan 26, 2010 4.990 5.290 4.920 5.040 12,571,248 -0.12(-2.33%)
Jan 25, 2010 5.330 5.350 5.140 5.160 11,511,835 -0.05(-0.96%)
Jan 22, 2010 5.250 5.540 5.120 5.210 19,912,300 -0.12(-2.25%)
Jan 21, 2010 5.750 5.850 5.320 5.330 21,321,321 -0.52(-8.89%)
Jan 20, 2010 6.080 6.120 5.750 5.850 17,345,410 -0.39(-6.25%)
Jan 19, 2010 6.190 6.350 6.150 6.240 7,941,876 +0.08(+1.30%)
Jan 15, 2010 6.160 6.160 6.160 0 -0.09(-1.44%)
Jan 14, 2010 6.400 6.410 6.180 6.250 8,824,997 -0.04(-0.64%)
Jan 13, 2010 6.280 6.320 6.080 6.290 9,649,458 +0.12(+1.94%)
Jan 12, 2010 6.440 6.530 6.070 6.170 16,895,131 -0.46(-6.94%)
Jan 11, 2010 6.900 6.990 6.590 6.630 12,024,754 -0.06(-0.90%)
Jan 08, 2010 6.800 6.800 6.550 6.690 9,796,286 +0.02(+0.30%)
Jan 07, 2010 6.850 6.880 6.650 6.670 10,586,621 -0.18(-2.63%)
Jan 06, 2010 6.680 6.930 6.660 6.850 12,401,101 +0.33(+5.06%)
Jan 05, 2010 6.580 6.650 6.440 6.520 9,649,452 +0.05(+0.77%)
Jan 04, 2010 6.420 6.490 6.380 6.470 8,421,035 +0.29(+4.69%)
Dec 31, 2009 6.180 6.180 6.180 0 -0.06(-0.96%)
Dec 30, 2009 6.180 6.330 6.120 6.240 7,126,914 -0.05(-0.79%)
Dec 29, 2009 6.380 6.430 6.260 6.290 5,063,566 -0.09(-1.41%)
Dec 28, 2009 6.620 6.655 6.330 6.380 9,078,355 -0.11(-1.69%)
Dec 24, 2009 6.530 6.590 6.460 6.490 3,987,735 +0.10(+1.56%)
Dec 23, 2009 6.280 6.480 6.260 6.390 9,914,455 +0.18(+2.90%)
Dec 22, 2009 6.270 6.320 5.960 6.210 13,071,415 -0.09(-1.42%)
Dec 21, 2009 6.460 6.500 6.210 6.300 9,499,365 -0.02(-0.32%)
Dec 18, 2009 6.290 6.480 6.170 6.320 24,048,409 +0.11(+1.77%)
Dec 17, 2009 6.580 6.600 6.210 6.210 15,582,402 -0.49(-7.31%)
Dec 16, 2009 6.700 6.840 6.650 6.700 11,316,849 +0.16(+2.45%)
Dec 15, 2009 6.560 6.740 6.450 6.540 9,561,262 -0.10(-1.51%)
Dec 14, 2009 6.630 6.660 6.580 6.640 9,551,478 +0.13(+2.00%)
Dec 11, 2009 6.670 6.750 6.400 6.510 13,088,974 -0.12(-1.81%)
Dec 10, 2009 6.630 6.740 6.500 6.630 13,794,868 +0.07(+1.07%)
Dec 09, 2009 6.290 6.600 6.230 6.560 19,256,618 +0.39(+6.32%)
Dec 08, 2009 6.570 6.570 6.110 6.170 25,915,925 -0.50(-7.50%)
Dec 07, 2009 6.510 6.850 6.310 6.670 23,008,423 -0.16(-2.34%)
Dec 04, 2009 6.900 7.000 6.500 6.830 30,063,526 -0.24(-3.39%)
Dec 03, 2009 7.280 7.390 7.020 7.070 18,358,379 -0.27(-3.68%)
Dec 02, 2009 7.230 7.470 7.180 7.340 26,396,553 +0.28(+3.97%)
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