$2.47 +0.08 (%) Hecla Mining Co - NYSE

Oct. 20, 2014 | 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
10/17/20142.572.572.382.397,621,082
10/16/20142.502.622.462.545,480,549
10/15/20142.442.562.422.538,294,754
10/14/20142.412.542.382.466,342,099
10/13/20142.332.452.312.366,508,978
10/10/20142.342.442.252.317,460,230
10/9/20142.552.562.332.369,250,457
10/8/20142.402.562.302.547,227,170
10/7/20142.572.572.372.376,740,579
10/6/20142.492.582.452.575,779,910
10/3/20142.582.582.412.457,866,991
10/2/20142.572.662.532.593,824,929
10/1/20142.502.632.502.558,517,128
9/30/20142.612.632.472.488,174,165
9/29/20142.672.682.632.633,412,633
9/26/20142.692.702.642.663,943,244
9/25/20142.672.712.612.705,736,747
9/24/20142.742.762.672.704,524,432
9/23/20142.682.762.662.756,208,703
9/22/20142.712.712.612.647,872,137
9/19/20142.752.762.672.739,621,560
9/18/20142.802.822.732.755,757,322
9/17/20142.882.922.802.814,308,279
9/16/20142.892.902.852.873,756,672
9/15/20142.892.912.852.882,900,877
9/12/20142.922.932.862.882,950,751
9/11/20142.902.952.872.944,312,024
9/10/20142.882.942.872.943,991,320
9/9/20142.922.952.852.916,270,563
9/8/20142.972.982.902.924,968,913
9/5/20143.013.042.982.996,480,507
9/4/20143.123.142.982.985,938,402
9/3/20143.133.163.113.112,302,034
9/2/20143.223.243.123.125,110,402
8/29/20143.233.283.223.273,176,270
8/28/20143.253.263.223.241,584,162
8/27/20143.243.263.213.221,181,932
8/26/20143.213.253.183.242,448,805
8/25/20143.233.233.143.163,283,890
8/22/20143.263.263.213.222,399,079
8/21/20143.243.273.233.263,235,736
8/20/20143.313.333.293.291,882,311
8/19/20143.313.353.303.312,760,107
8/18/20143.253.333.243.323,180,262
8/15/20143.213.303.183.284,168,917
8/14/20143.273.323.223.252,971,176
8/13/20143.273.323.253.283,444,737
8/12/20143.273.333.243.266,242,946
8/11/20143.203.273.203.263,812,619
8/8/20143.193.273.173.214,126,850
8/7/20143.233.243.153.184,339,333
8/6/20143.173.263.153.245,999,034
8/5/20143.103.163.063.114,318,572
8/4/20143.123.143.033.124,895,525
8/1/20143.203.233.073.099,559,273
7/31/20143.253.283.143.167,260,836
7/30/20143.313.353.293.313,350,972
7/29/20143.303.373.273.336,214,011
7/28/20143.273.333.233.274,913,247
7/25/20143.143.313.123.315,346,573
7/24/20143.203.223.123.147,983,525
7/23/20143.253.283.213.224,034,895
7/22/20143.283.293.233.252,076,130
7/21/20143.343.353.213.285,215,507
7/18/20143.303.323.263.313,262,315
7/17/20143.263.423.253.356,717,266
7/16/20143.203.333.203.275,659,254
7/15/20143.343.363.173.187,988,156
7/14/20143.353.403.303.315,607,157
7/11/20143.363.463.303.457,288,341
7/10/20143.523.523.323.367,945,872
7/9/20143.383.483.363.455,615,550
7/8/20143.353.393.263.345,752,312
7/7/20143.443.453.323.335,806,769
7/3/20143.393.473.353.473,476,724
7/2/20143.423.473.413.444,605,923
7/1/20143.463.493.403.446,772,877
6/30/20143.353.483.313.458,385,912
6/27/20143.403.423.343.388,393,323
6/26/20143.273.433.263.429,803,399
6/25/20143.213.333.193.307,852,432
6/24/20143.353.383.213.228,273,307
6/23/20143.263.333.253.306,634,819
6/20/20143.323.383.253.278,985,953
6/19/20143.193.353.173.3513,179,592
6/18/20143.113.153.083.145,631,977
6/17/20143.073.123.063.113,914,002
6/16/20143.123.143.053.104,877,631
6/13/20143.113.123.033.105,550,661
6/12/20143.103.163.093.127,388,114
6/11/20143.023.093.013.097,264,911
6/10/20142.973.032.953.007,673,852
6/9/20142.912.962.902.932,862,791
6/6/20142.872.912.852.894,490,896
6/5/20142.812.892.802.877,005,422
6/4/20142.792.832.772.784,215,802
6/3/20142.752.842.742.795,081,708
6/2/20142.762.792.732.754,674,614
5/30/20142.752.782.712.775,078,232
5/29/20142.732.812.722.775,600,032
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center