HECLA MINING COMPANY (NY: HL)
3.110 USD  -0.060 (-1.89%)
Official Closing Price  /  Updated: 4:15 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 11.01 11.08 9.740 10.15 26,464,725 -0.64(-5.93%)
Feb 25, 2011 10.17 10.82 10.17 10.79 12,276,170 +0.70(+6.94%)
Feb 24, 2011 10.58 10.58 10.04 10.09 12,063,333 -0.46(-4.36%)
Feb 23, 2011 10.41 10.76 10.35 10.55 12,029,049 +0.15(+1.44%)
Feb 22, 2011 11.04 11.08 10.36 10.40 15,892,046 -0.18(-1.70%)
Feb 18, 2011 10.38 10.76 10.32 10.58 17,620,959 +0.31(+3.02%)
Feb 17, 2011 10.12 10.30 9.980 10.27 9,568,283 +0.28(+2.80%)
Feb 16, 2011 10.05 10.10 9.710 9.990 12,753,552 -0.16(-1.58%)
Feb 15, 2011 10.08 10.24 10.03 10.15 10,615,221 +0.32(+3.26%)
Feb 14, 2011 9.630 9.930 9.630 9.830 8,049,737 +0.29(+3.04%)
Feb 11, 2011 9.660 9.760 9.420 9.540 7,922,821 -0.03(-0.31%)
Feb 10, 2011 9.270 9.620 9.100 9.570 9,873,365 +0.12(+1.27%)
Feb 09, 2011 9.850 9.920 9.410 9.450 11,596,599 -0.37(-3.77%)
Feb 08, 2011 9.860 9.940 9.740 9.820 9,436,757 +0.17(+1.76%)
Feb 07, 2011 9.790 9.963 9.630 9.650 9,994,800 -0.02(-0.21%)
Feb 04, 2011 9.920 10.05 9.610 9.670 13,456,932 -0.17(-1.73%)
Feb 03, 2011 9.300 9.900 9.090 9.840 13,341,710 +0.62(+6.72%)
Feb 02, 2011 9.360 9.390 9.100 9.220 8,189,532 -0.13(-1.39%)
Feb 01, 2011 9.150 9.380 9.010 9.350 10,378,373 +0.35(+3.89%)
Jan 31, 2011 9.000 9.200 8.840 9.000 12,754,297 -0.09(-0.99%)
Jan 28, 2011 8.560 9.300 8.500 9.090 20,079,218 +0.49(+5.70%)
Jan 27, 2011 9.060 9.100 8.560 8.600 15,147,734 -0.47(-5.18%)
Jan 26, 2011 8.430 9.080 8.410 9.070 15,712,180 +0.66(+7.85%)
Jan 25, 2011 8.380 8.460 8.190 8.410 16,264,599 -0.12(-1.41%)
Jan 24, 2011 8.580 8.830 8.430 8.530 12,844,949 -0.11(-1.27%)
Jan 21, 2011 8.910 9.000 8.630 8.640 13,320,148 -0.31(-3.46%)
Jan 20, 2011 9.110 9.120 8.700 8.950 19,453,477 -0.55(-5.79%)
Jan 19, 2011 9.980 10.04 9.470 9.500 9,128,146 -0.26(-2.66%)
Jan 18, 2011 9.710 9.880 9.680 9.760 8,332,998 +0.18(+1.88%)
Jan 14, 2011 9.530 9.700 9.450 9.580 10,794,866 -0.17(-1.74%)
Jan 13, 2011 10.34 10.38 9.670 9.750 12,561,352 -0.56(-5.43%)
Jan 12, 2011 10.40 10.44 10.16 10.31 8,016,299 -0.04(-0.39%)
Jan 11, 2011 10.30 10.45 10.21 10.35 9,456,280 +0.27(+2.68%)
Jan 10, 2011 10.07 10.17 9.900 10.08 8,535,575 +0.06(+0.60%)
Jan 07, 2011 9.720 10.25 9.700 10.02 13,492,880 +0.10(+1.01%)
Jan 06, 2011 10.39 10.42 9.900 9.920 13,632,350 -0.51(-4.89%)
Jan 05, 2011 10.16 10.49 9.880 10.43 16,431,775 -0.05(-0.48%)
Jan 04, 2011 11.03 11.08 10.12 10.48 22,720,535 -0.76(-6.76%)
Jan 03, 2011 11.42 11.56 11.16 11.24 13,789,877 -0.02(-0.18%)
Dec 31, 2010 11.22 11.41 11.12 11.26 5,593,046 +0.13(+1.17%)
Dec 30, 2010 11.37 11.44 11.07 11.13 7,594,805 -0.21(-1.85%)
Dec 29, 2010 11.38 11.52 11.30 11.34 9,536,152 +0.10(+0.89%)
Dec 28, 2010 10.98 11.34 10.86 11.24 17,287,643 +0.58(+5.44%)
Dec 27, 2010 10.87 10.88 10.59 10.66 6,663,243 -0.11(-1.02%)
Dec 23, 2010 10.62 10.93 10.51 10.77 8,481,115 +0.03(+0.28%)
Dec 22, 2010 11.00 11.04 10.74 10.74 9,067,263 -0.19(-1.74%)
Dec 21, 2010 10.89 11.03 10.72 10.93 8,361,984 +0.06(+0.55%)
Dec 20, 2010 10.72 10.90 10.52 10.87 9,183,599 +0.27(+2.55%)
Dec 17, 2010 10.60 10.79 10.50 10.60 14,995,668 +0.03(+0.28%)
Dec 16, 2010 10.72 10.72 10.27 10.57 14,947,350 -0.16(-1.49%)
Dec 15, 2010 10.82 11.04 10.73 10.73 12,919,717 -0.30(-2.72%)
Dec 14, 2010 11.05 11.29 10.88 11.03 14,801,356 +0.03(+0.27%)
Dec 13, 2010 11.07 11.27 10.90 11.00 15,485,624 +0.32(+3.00%)
Dec 10, 2010 10.34 10.72 10.12 10.68 12,227,992 +0.24(+2.30%)
Dec 09, 2010 10.42 10.61 10.26 10.44 13,799,998 +0.21(+2.05%)
Dec 08, 2010 10.36 10.38 9.900 10.23 21,755,408 -0.28(-2.66%)
Dec 07, 2010 11.37 11.40 10.50 10.51 26,824,540 -0.25(-2.32%)
Dec 06, 2010 10.80 11.05 10.63 10.76 18,151,412 +0.26(+2.48%)
Dec 03, 2010 9.860 10.56 9.770 10.50 20,705,549 +0.75(+7.69%)
Dec 02, 2010 9.730 9.940 9.620 9.750 14,332,629 +0.03(+0.31%)
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