$2.10 +0.04 (%) Hecla Mining Co - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HL historical data

Date Open High Low Close Volume
7/31/20152.102.132.042.106,976,263
7/30/20152.092.132.022.065,341,233
7/29/20152.142.152.082.124,594,181
7/28/20152.122.172.052.144,895,740
7/27/20152.162.242.072.088,081,726
7/24/20152.062.201.982.179,902,836
7/23/20152.272.292.042.087,773,409
7/22/20152.162.262.092.267,682,180
7/21/20152.112.232.082.217,764,565
7/20/20152.262.282.052.0710,501,627
7/17/20152.372.422.272.318,194,551
7/16/20152.442.482.382.394,241,778
7/15/20152.542.552.432.443,962,387
7/14/20152.642.652.522.554,510,077
7/13/20152.402.702.372.666,972,243
7/10/20152.452.452.382.414,292,595
7/9/20152.472.502.402.413,861,944
7/8/20152.412.462.412.422,900,203
7/7/20152.592.602.362.409,220,220
7/6/20152.622.712.582.634,950,893
7/2/20152.472.622.462.617,612,978
7/1/20152.622.632.422.445,022,242
6/30/20152.752.762.612.636,570,485
6/29/20152.792.812.722.743,930,928
6/26/20152.822.852.762.774,598,312
6/25/20152.852.882.782.822,861,006
6/24/20152.852.902.852.863,289,246
6/23/20152.862.902.832.874,676,969
6/22/20152.952.962.862.874,501,129
6/19/20153.023.052.902.9713,928,517
6/18/20153.033.032.983.034,114,709
6/17/20152.942.962.852.965,540,333
6/16/20153.043.042.912.924,689,623
6/15/20152.953.062.853.065,897,561
6/12/20152.983.012.942.953,565,539
6/11/20153.033.043.003.002,702,143
6/10/20153.003.072.973.044,008,230
6/9/20153.053.072.952.953,901,355
6/8/20153.043.053.003.042,316,441
6/5/20153.033.063.013.032,321,813
6/4/20153.073.103.023.062,661,099
6/3/20153.123.173.083.102,491,559
6/2/20153.123.163.113.141,771,126
6/1/20153.143.163.103.122,321,907
5/29/20153.113.153.083.112,386,922
5/28/20153.043.113.033.102,574,576
5/27/20153.093.103.023.044,092,066
5/26/20153.163.163.083.093,302,026
5/22/20153.233.263.203.211,695,824
5/21/20153.233.263.223.232,754,621
5/20/20153.173.253.163.242,995,708
5/19/20153.213.253.153.164,681,082
5/18/20153.253.293.223.243,109,210
5/15/20153.233.293.203.255,235,924
5/14/20153.283.353.213.245,690,192
5/13/20153.193.263.183.267,093,235
5/12/20153.093.153.053.153,518,371
5/11/20153.013.113.013.083,604,362
5/8/20153.063.082.993.003,324,757
5/7/20152.963.052.953.053,360,849
5/6/20153.023.052.982.993,906,907
5/5/20153.093.092.983.015,475,521
5/4/20153.083.123.033.053,806,107
5/1/20153.013.103.003.034,821,209
4/30/20153.073.113.013.027,069,155
4/29/20153.193.243.103.123,619,452
4/28/20153.103.233.103.195,431,787
4/27/20153.073.183.063.106,072,067
4/24/20153.093.103.003.043,996,527
4/23/20153.013.122.983.105,302,323
4/22/20153.103.122.963.005,720,369
4/21/20153.213.233.083.126,600,180
4/20/20153.153.293.083.218,817,691
4/17/20153.263.283.153.164,910,475
4/16/20153.353.373.233.243,813,505
4/15/20153.243.333.233.333,155,310
4/14/20153.183.253.153.222,968,307
4/13/20153.273.273.173.192,620,948
4/10/20153.153.283.143.284,445,757
4/9/20153.093.143.043.112,768,292
4/8/20153.213.213.093.113,184,741
4/7/20153.263.263.153.194,692,615
4/6/20153.263.303.203.304,187,125
4/2/20153.203.233.123.184,762,024
4/1/20153.003.232.983.235,878,510
3/31/20153.003.042.912.984,894,048
3/30/20153.053.062.983.003,853,455
3/27/20153.103.133.023.094,273,576
3/26/20153.273.323.073.114,339,930
3/25/20153.303.323.223.233,433,607
3/24/20153.253.303.193.294,191,750
3/23/20153.233.323.183.246,125,118
3/20/20153.153.303.143.1919,004,051
3/19/20153.153.173.033.135,054,203
3/18/20152.913.182.873.178,306,330
3/17/20152.882.992.832.944,860,268
3/16/20152.882.952.842.943,940,405
3/13/20152.902.922.762.873,553,595
3/12/20152.862.932.822.895,116,467
3/11/20152.712.872.652.835,963,142
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!