$5.98 -0.34 (%) Hecla Mining Co - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HL historical data

Date Open High Low Close Volume
12/9/20166.256.315.885.9821,216,892
12/8/20166.416.436.236.3211,593,244
12/7/20166.556.626.336.4012,227,636
12/6/20166.506.666.206.2716,522,392
12/5/20166.266.626.196.5015,282,893
12/2/20166.076.406.036.3614,714,774
12/1/20166.016.185.856.0314,333,260
11/30/20166.166.205.896.0817,597,538
11/29/20166.006.315.916.2415,333,970
11/28/20166.186.205.976.1616,664,031
11/25/20165.946.125.876.039,026,218
11/23/20166.036.035.805.9118,218,075
11/22/20166.246.305.996.2614,772,469
11/21/20166.026.256.016.1412,311,575
11/18/20165.926.065.825.9413,992,975
11/17/20166.146.275.875.999,365,465
11/16/20166.296.315.876.129,653,456
11/15/20165.876.345.876.319,934,757
11/14/20165.896.125.655.9513,032,507
11/11/20166.436.555.936.0311,730,052
11/10/20167.087.086.296.3416,319,507
11/9/20167.447.647.157.2422,050,293
11/8/20166.607.356.577.1732,567,755
11/7/20166.266.676.206.6222,243,979
11/4/20166.256.486.256.4613,831,615
11/3/20166.076.326.046.297,677,745
11/2/20166.396.486.056.1412,427,284
11/1/20166.216.406.176.259,367,080
10/31/20165.806.005.755.996,398,717
10/28/20165.735.935.705.816,280,082
10/27/20165.825.915.645.766,728,151
10/26/20165.965.995.725.825,918,972
10/25/20165.946.105.835.978,323,521
10/24/20165.986.055.635.777,864,850
10/21/20165.916.015.875.915,138,826
10/20/20166.076.105.885.976,810,695
10/19/20166.046.195.966.069,647,977
10/18/20165.765.985.685.938,629,336
10/17/20165.265.635.265.607,925,024
10/14/20165.185.335.145.246,594,220
10/13/20165.245.395.165.265,378,374
10/12/20165.145.305.105.246,766,157
10/11/20165.145.275.105.126,262,685
10/10/20165.325.435.265.276,335,146
10/7/20165.295.415.145.249,991,673
10/6/20165.005.264.935.1710,325,711
10/5/20165.305.305.025.188,001,427
10/4/20165.465.475.085.1512,660,822
10/3/20165.695.775.575.655,139,508
9/30/20165.885.935.695.708,336,925
9/29/20165.725.885.685.7510,091,258
9/28/20165.635.905.535.829,903,545
9/27/20165.785.785.455.6011,822,499
9/26/20165.956.085.825.826,664,025
9/23/20166.106.205.926.007,534,966
9/22/20166.146.396.046.1613,079,195
9/21/20165.756.105.756.0713,839,150
9/20/20165.555.685.535.677,091,921
9/19/20165.605.705.535.5910,317,708
9/16/20165.495.725.485.5173,254,104
9/15/20165.375.655.215.5716,017,207
9/14/20165.495.615.295.3513,827,342
9/13/20165.775.775.275.4018,732,853
9/12/20165.535.825.465.7914,636,099
9/9/20166.156.155.615.6712,582,162
9/8/20166.306.416.176.248,437,790
9/7/20166.326.326.086.3011,366,293
9/6/20166.146.316.056.3012,786,077
9/2/20165.956.035.725.9112,135,247
9/1/20165.575.735.485.7110,371,587
8/31/20165.545.655.445.5810,137,182
8/30/20165.805.885.455.5510,191,456
8/29/20165.695.945.655.857,271,374
8/26/20165.876.045.625.7419,955,073
8/25/20165.485.855.345.7616,005,299
8/24/20166.256.265.375.5122,195,296
8/23/20166.626.656.316.3311,826,482
8/22/20166.606.646.346.609,867,459
8/19/20166.956.986.746.7612,900,943
8/18/20167.097.146.957.118,102,778
8/17/20167.007.106.737.0010,491,895
8/16/20167.127.177.017.057,125,822
8/15/20167.007.176.967.088,126,881
8/12/20167.127.156.936.997,387,593
8/11/20167.137.267.037.0810,035,448
8/10/20167.187.257.007.1410,323,044
8/9/20166.897.106.877.0011,949,458
8/8/20166.616.906.566.788,852,385
8/5/20166.376.556.266.507,684,432
8/4/20166.626.646.456.618,698,243
8/3/20166.456.486.086.458,286,181
8/2/20166.706.736.466.559,773,628
8/1/20166.576.606.396.6010,001,169
7/29/20166.436.566.306.498,966,766
7/28/20166.226.386.126.308,643,042
7/27/20165.986.275.866.1812,478,616
7/26/20165.785.955.745.915,996,111
7/25/20165.945.945.665.7110,769,888
7/22/20165.966.085.876.026,723,824
7/21/20165.746.115.706.0410,945,619
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center