HECLA MINING (NY: HL)
4.290 USD  +0.260 (+6.45%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 6, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 06, 2016 4.140 4.300 4.090 4.290 14,004,005 +0.26(+6.45%)
May 05, 2016 4.040 4.250 4.000 4.030 16,391,965 +0.15(+3.87%)
May 04, 2016 3.950 4.150 3.840 3.880 10,166,824 -0.17(-4.20%)
May 03, 2016 4.210 4.230 3.900 4.050 12,376,208 -0.17(-4.03%)
May 02, 2016 4.360 4.360 4.130 4.220 12,266,577 -0.09(-2.09%)
Apr 29, 2016 4.190 4.340 4.180 4.310 14,033,938 +0.20(+4.87%)
Apr 28, 2016 3.980 4.250 3.910 4.110 13,293,984 +0.16(+4.05%)
Apr 27, 2016 3.960 3.990 3.810 3.950 9,487,623 +0.02(+0.51%)
Apr 26, 2016 3.770 3.940 3.720 3.930 9,037,736 +0.19(+5.08%)
Apr 25, 2016 3.750 3.850 3.695 3.740 8,206,699 +0.02(+0.54%)
Apr 22, 2016 3.850 3.950 3.631 3.720 11,474,945 -0.12(-3.13%)
Apr 21, 2016 3.860 3.960 3.710 3.840 11,277,627 +0.14(+3.78%)
Apr 20, 2016 3.860 4.020 3.680 3.700 14,785,284 -0.15(-3.90%)
Apr 19, 2016 3.550 3.960 3.480 3.850 16,482,002 +0.50(+14.93%)
Apr 18, 2016 3.300 3.410 3.250 3.350 6,707,798 +0.09(+2.76%)
Apr 15, 2016 3.110 3.290 3.060 3.260 6,410,168 +0.18(+5.84%)
Apr 14, 2016 3.160 3.190 3.010 3.080 6,577,714 -0.09(-2.84%)
Apr 13, 2016 3.140 3.240 3.100 3.170 6,007,618 -0.01(-0.31%)
Apr 12, 2016 3.160 3.190 3.080 3.180 8,126,821 +0.04(+1.27%)
Apr 11, 2016 3.000 3.150 3.000 3.140 11,269,981 +0.18(+6.08%)
Apr 08, 2016 2.810 2.970 2.810 2.960 7,299,618 +0.09(+3.14%)
Apr 07, 2016 2.880 2.910 2.835 2.870 6,874,469 +0.04(+1.41%)
Apr 06, 2016 2.770 2.850 2.740 2.830 3,971,547 +0.02(+0.71%)
Apr 05, 2016 2.790 2.825 2.710 2.810 4,073,948 +0.08(+2.93%)
Apr 04, 2016 2.810 2.850 2.730 2.730 5,041,160 -0.11(-3.87%)
Apr 01, 2016 2.670 2.850 2.660 2.840 5,254,900 +0.06(+2.16%)
Mar 31, 2016 2.870 2.900 2.782 2.780 3,987,766 -0.03(-1.07%)
Mar 30, 2016 2.800 2.910 2.780 2.810 6,642,147 -0.03(-1.06%)
Mar 29, 2016 2.710 2.850 2.660 2.840 7,758,188 +0.15(+5.58%)
Mar 28, 2016 2.720 2.730 2.640 2.690 4,223,059 +0.00(+0.00%)
Mar 24, 2016 2.690 2.690 2.690 0 +0.05(+1.89%)
Mar 23, 2016 2.710 2.785 2.630 2.640 9,608,571 -0.21(-7.37%)
Mar 22, 2016 2.920 2.940 2.790 2.850 6,681,954 -0.03(-1.04%)
Mar 21, 2016 2.860 2.950 2.840 2.880 6,216,084 +0.03(+1.05%)
Mar 18, 2016 2.770 2.925 2.770 2.850 16,926,632 +0.05(+1.79%)
Mar 17, 2016 2.830 2.950 2.760 2.800 13,574,627 +0.01(+0.36%)
Mar 16, 2016 2.550 2.815 2.480 2.790 9,566,256 +0.21(+8.14%)
Mar 15, 2016 2.660 2.660 2.510 2.580 10,097,744 -0.08(-3.01%)
Mar 14, 2016 2.740 2.775 2.610 2.660 8,106,076 -0.03(-1.12%)
Mar 11, 2016 2.680 2.760 2.640 2.690 8,572,267 +0.01(+0.37%)
Mar 10, 2016 2.680 2.770 2.620 2.680 11,055,283 +0.06(+2.29%)
Mar 09, 2016 2.500 2.650 2.470 2.620 6,991,287 +0.03(+1.16%)
Mar 08, 2016 2.880 2.900 2.570 2.590 10,643,888 -0.28(-9.76%)
Mar 07, 2016 2.750 2.920 2.710 2.870 10,519,408 +0.21(+7.89%)
Mar 04, 2016 2.730 2.890 2.650 2.660 10,935,056 -0.04(-1.48%)
Mar 03, 2016 2.570 2.750 2.570 2.700 10,237,148 +0.12(+4.65%)
Mar 02, 2016 2.500 2.610 2.490 2.580 6,847,849 +0.06(+2.38%)
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