HECLA MINING COMPANY (NY: HL)
3.090 USD  -0.150 (-4.63%)
Streaming Delayed Price  /  Updated: 1:45 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 3.390 3.425 3.200 3.240 6,860,641 -0.18(-5.26%)
Jan 27, 2015 3.360 3.450 3.340 3.420 7,038,854 +0.06(+1.79%)
Jan 26, 2015 3.280 3.380 3.200 3.360 8,034,238 +0.02(+0.60%)
Jan 23, 2015 3.420 3.500 3.340 3.340 6,930,828 -0.14(-4.02%)
Jan 22, 2015 3.370 3.540 3.330 3.480 12,806,275 +0.13(+3.88%)
Jan 21, 2015 3.320 3.380 3.240 3.350 11,468,969 +0.09(+2.76%)
Jan 20, 2015 3.150 3.270 3.120 3.260 12,079,051 +0.18(+5.84%)
Jan 16, 2015 2.970 3.080 2.945 3.080 8,316,548 +0.15(+5.12%)
Jan 15, 2015 3.020 2.920 2.930 10,246,616 +0.09(+3.17%)
Jan 14, 2015 3.080 3.120 2.830 2.840 13,243,949 -0.22(-7.19%)
Jan 13, 2015 3.060 9,567,452 -0.12(-3.77%)
Jan 12, 2015 3.100 3.230 3.065 3.180 10,460,281 +0.08(+2.58%)
Jan 09, 2015 2.950 3.100 2.950 3.100 7,693,190 +0.17(+5.80%)
Jan 08, 2015 3.030 3.075 2.910 2.930 6,172,144 -0.10(-3.30%)
Jan 07, 2015 3.060 3.150 2.970 3.030 8,730,584 -0.07(-2.26%)
Jan 06, 2015 2.930 3.160 2.920 3.100 14,026,085 +0.17(+5.80%)
Jan 05, 2015 2.850 2.940 2.820 2.930 8,544,155 +0.09(+3.17%)
Jan 02, 2015 2.750 2.840 2.735 2.840 6,381,175 +0.05(+1.79%)
Dec 31, 2014 2.790 2.790 2.790 0 +0.01(+0.36%)
Dec 30, 2014 2.780 2.860 2.755 2.780 7,518,920 +0.04(+1.46%)
Dec 29, 2014 2.870 2.880 2.700 2.740 8,119,590 -0.12(-4.20%)
Dec 26, 2014 2.850 2.910 2.817 2.860 5,650,663 +0.09(+3.25%)
Dec 24, 2014 2.770 2.770 2.770 0 +0.10(+3.75%)
Dec 23, 2014 2.700 2.840 2.640 2.670 6,682,844 -0.03(-1.11%)
Dec 22, 2014 2.770 2.840 2.630 2.700 12,442,653 -0.11(-3.91%)
Dec 19, 2014 2.620 2.850 2.610 2.810 79,410,702 +0.15(+5.64%)
Dec 18, 2014 2.550 2.660 2.490 2.660 13,332,618 +0.14(+5.56%)
Dec 17, 2014 2.480 2.536 2.400 2.520 10,738,785 +0.08(+3.28%)
Dec 16, 2014 2.400 2.440 10,667,504 -0.05(-2.01%)
Dec 15, 2014 2.560 2.750 2.480 2.490 15,598,402 -0.07(-2.73%)
Dec 12, 2014 2.520 2.630 2.520 2.560 6,249,718 +0.01(+0.39%)
Dec 11, 2014 2.510 2.620 2.490 2.550 7,857,116 +0.01(+0.39%)
Dec 10, 2014 2.580 2.670 2.490 2.540 8,826,401 -0.06(-2.31%)
Dec 09, 2014 2.580 2.640 2.530 2.600 10,173,709 +0.08(+3.17%)
Dec 08, 2014 2.520 2.580 2.420 2.520 7,274,303 +0.01(+0.40%)
Dec 05, 2014 2.480 2.570 2.460 2.510 6,387,417 -0.05(-1.95%)
Dec 04, 2014 2.540 2.590 2.510 2.560 6,153,632 +0.02(+0.79%)
Dec 03, 2014 2.540 2.580 2.510 2.540 9,348,369 +0.05(+2.01%)
Dec 02, 2014 2.510 2.610 2.465 2.490 8,404,702 -0.09(-3.49%)
Dec 01, 2014 2.400 2.600 2.395 2.580 13,582,483 +0.22(+9.32%)
Nov 28, 2014 2.470 2.500 2.360 2.360 5,955,736 -0.23(-8.88%)
Nov 26, 2014 2.590 2.590 2.590 0 -0.02(-0.77%)
Nov 25, 2014 2.490 2.620 2.490 2.610 8,518,609 +0.11(+4.40%)
Nov 24, 2014 2.450 2.530 2.440 2.500 5,879,704 +0.01(+0.40%)
Nov 21, 2014 2.510 2.550 2.430 2.490 6,549,344 +0.05(+2.05%)
Nov 20, 2014 2.450 2.490 2.360 2.440 6,225,019 +0.04(+1.67%)
Nov 19, 2014 2.500 2.520 2.370 2.400 8,879,286 -0.17(-6.61%)
Nov 18, 2014 2.570 2.590 2.500 2.570 9,349,745 +0.03(+1.18%)
Nov 17, 2014 2.470 2.570 2.450 2.540 10,381,441 +0.02(+0.79%)
Nov 14, 2014 2.260 2.540 2.210 2.520 10,216,311 +0.22(+9.57%)
Nov 13, 2014 2.400 2.430 2.280 2.300 8,228,632 -0.07(-2.95%)
Nov 12, 2014 2.330 2.420 2.280 2.370 9,492,806 +0.05(+2.16%)
Nov 11, 2014 2.220 2.380 2.210 2.320 8,723,651 +0.13(+5.94%)
Nov 10, 2014 2.340 2.340 2.150 2.190 8,595,263 -0.15(-6.41%)
Nov 07, 2014 2.200 2.360 2.170 2.340 11,003,896 +0.18(+8.33%)
Nov 06, 2014 2.070 2.210 2.050 2.160 11,620,174 +0.12(+5.88%)
Nov 05, 2014 2.140 2.190 2.000 2.040 15,411,070 -0.13(-5.99%)
Nov 04, 2014 2.270 2.275 2.170 2.170 7,421,741 -0.12(-5.24%)
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