$3.21 -0.02 (%) Hecla Mining Co - NYSE

May. 22, 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
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
3/10/20152.772.822.652.718,209,525
3/9/20153.003.002.782.796,183,819
3/6/20153.263.282.952.978,308,717
3/5/20153.273.333.253.312,564,263
3/4/20153.333.353.263.272,728,140
3/3/20153.333.403.323.343,095,044
3/2/20153.323.393.323.343,628,408
2/27/20153.343.373.303.324,269,880
2/26/20153.403.423.293.324,052,788
2/25/20153.303.393.253.345,454,236
2/24/20153.333.373.253.264,200,665
2/23/20153.413.473.303.345,936,367
2/20/20153.443.503.413.449,130,349
2/19/20153.363.463.313.435,986,208
2/18/20153.233.353.163.356,685,564
2/17/20153.313.373.173.197,827,763
2/13/20153.413.453.393.424,227,317
2/12/20153.333.403.313.376,313,793
2/11/20153.293.343.223.294,837,514
2/10/20153.313.353.273.304,318,147
2/9/20153.293.353.283.343,948,168
2/6/20153.303.403.243.268,714,168
2/5/20153.343.413.303.404,643,820
2/4/20153.323.413.273.375,948,841
2/3/20153.263.393.243.307,034,630
2/2/20153.243.393.223.355,964,536
1/30/20153.133.303.113.296,247,393
1/29/20153.143.243.063.126,916,953
1/28/20153.393.433.203.246,860,641
1/27/20153.363.453.343.427,038,854
1/26/20153.283.383.203.368,042,238
1/23/20153.423.503.343.346,930,828
1/22/20153.373.543.333.4812,809,935
1/21/20153.323.383.243.3511,468,969
1/20/20153.153.273.123.2612,079,701
1/16/20152.973.082.953.088,316,548
1/15/20152.933.022.922.9310,246,616
1/14/20153.083.122.832.8413,243,949
1/13/20153.233.243.003.069,567,452
1/12/20153.103.233.073.1810,460,481
1/9/20152.953.102.953.107,693,190
1/8/20153.033.082.912.936,172,144
1/7/20153.063.152.973.038,731,584
1/6/20152.933.162.923.1014,026,235
1/5/20152.852.942.822.938,544,155
1/2/20152.752.842.742.846,381,175
12/31/20142.762.812.712.798,064,448
12/30/20142.782.862.762.787,518,920
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center