HECLA MINING $3.37

down -0.01


21/5/2013 04:21 PM  |  NYSE : HL  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

HL historical data

Date Open High Low Close Volume
5/20/2013 3.15 3.39 3.14 3.38 66192
5/17/2013 3.24 3.24 3.15 3.17 48411
5/16/2013 3.08 3.25 3.05 3.22 71942
5/15/2013 3.20 3.23 3.09 3.10 67744
5/14/2013 3.14 3.24 3.13 3.17 30764
5/13/2013 3.21 3.23 3.14 3.17 37690
5/10/2013 3.28 3.29 3.12 3.23 68270
5/9/2013 3.36 3.44 3.30 3.30 53923
5/8/2013 3.38 3.47 3.31 3.42 84030
5/7/2013 3.35 3.36 3.24 3.26 53477
5/6/2013 3.44 3.47 3.37 3.40 37975
5/3/2013 3.31 3.52 3.29 3.44 71927
5/2/2013 3.35 3.41 3.22 3.28 92252
5/1/2013 3.32 3.37 3.22 3.32 52894
4/30/2013 3.27 3.40 3.20 3.40 48108
4/29/2013 3.31 3.32 3.25 3.27 31783
4/26/2013 3.48 3.48 3.19 3.23 65215
4/25/2013 3.51 3.57 3.41 3.43 71828
4/24/2013 3.14 3.45 3.11 3.43 82512
4/23/2013 3.09 3.13 3.01 3.09 44756
4/22/2013 3.15 3.17 3.03 3.11 36014
4/19/2013 3.10 3.13 3.01 3.08 55713
4/18/2013 3.08 3.10 2.95 3.05 93014
4/17/2013 3.24 3.25 3.01 3.03 109461
4/16/2013 3.42 3.44 3.22 3.24 83472
4/15/2013 3.51 3.60 3.06 3.25 158927
4/12/2013 3.87 3.89 3.67 3.70 85455
4/11/2013 3.90 4.10 3.85 3.95 73167
4/10/2013 3.92 3.96 3.80 3.84 43206
4/9/2013 3.74 4.03 3.71 3.97 58501
4/8/2013 3.76 3.80 3.70 3.70 22887
4/5/2013 3.85 3.86 3.73 3.76 45967
4/4/2013 3.55 3.82 3.50 3.82 70715
4/3/2013 3.74 3.82 3.50 3.57 93727
4/2/2013 3.85 3.85 3.71 3.74 55937
4/1/2013 3.97 3.97 3.81 3.88 42999
3/28/2013 4.03 4.04 3.94 3.95 36313
3/27/2013 3.93 4.05 3.91 4.05 38977
3/26/2013 3.98 4.02 3.93 3.97 47538
3/25/2013 4.05 4.06 3.98 4.00 72773
3/22/2013 4.14 4.16 4.05 4.05 41150
3/21/2013 4.11 4.18 4.05 4.17 57596
3/20/2013 4.08 4.15 3.92 4.06 121467
3/19/2013 4.20 4.24 4.04 4.08 86753
3/18/2013 4.25 4.32 4.19 4.22 34690
3/15/2013 4.15 4.25 4.14 4.23 90781
3/14/2013 4.18 4.27 4.11 4.17 59442
3/13/2013 4.40 4.42 4.19 4.21 43933
3/12/2013 4.39 4.43 4.32 4.38 44524
3/11/2013 4.28 4.32 4.22 4.29 41451
3/8/2013 4.24 4.30 4.12 4.25 118291
3/7/2013 4.12 4.21 4.05 4.08 68610
3/6/2013 4.05 4.22 4.01 4.09 129699
3/5/2013 4.14 4.15 3.99 4.01 112266
3/4/2013 4.21 4.39 4.00 4.07 169178
3/1/2013 4.65 4.70 4.57 4.64 29762
2/28/2013 4.80 4.81 4.62 4.64 47457
2/27/2013 4.93 4.95 4.79 4.82 30887
2/26/2013 4.92 4.99 4.83 4.93 30355
2/25/2013 4.93 5.03 4.90 4.91 34934
2/22/2013 4.93 4.95 4.77 4.87 34615
2/21/2013 4.74 4.99 4.73 4.90 44654
2/20/2013 5.04 5.06 4.72 4.74 74228
2/19/2013 5.26 5.28 5.11 5.14 38652
2/15/2013 5.41 5.41 5.22 5.27 37983
2/14/2013 5.42 5.48 5.39 5.44 14367
2/13/2013 5.46 5.49 5.36 5.38 27300
2/12/2013 5.41 5.50 5.38 5.45 19228
2/11/2013 5.45 5.47 5.39 5.44 18950
2/8/2013 5.52 5.59 5.50 5.51 15784
2/7/2013 5.48 5.53 5.40 5.51 21265
2/6/2013 5.42 5.54 5.40 5.51 26814
2/5/2013 5.40 5.44 5.36 5.43 21843
2/4/2013 5.36 5.44 5.34 5.35 20832
2/1/2013 5.34 5.47 5.28 5.41 35742
1/31/2013 5.27 5.36 5.19 5.25 41209
1/30/2013 5.47 5.54 5.25 5.29 63382
1/29/2013 5.25 5.39 5.25 5.36 33732
1/28/2013 5.29 5.32 5.14 5.20 33614
1/25/2013 5.44 5.44 5.30 5.31 36492
1/24/2013 5.64 5.69 5.44 5.45 37732
1/23/2013 5.77 5.80 5.67 5.68 30832
1/22/2013 5.75 5.82 5.66 5.79 29959
1/18/2013 5.76 5.81 5.70 5.74 24238
1/17/2013 5.68 5.79 5.61 5.69 31026
1/16/2013 5.74 5.76 5.67 5.72 18125
1/15/2013 5.75 5.84 5.68 5.79 38834
1/14/2013 5.94 6.03 5.88 5.90 27702
1/11/2013 5.83 5.88 5.77 5.87 24631
1/10/2013 5.74 5.90 5.73 5.87 36039
1/9/2013 5.65 5.70 5.58 5.69 23811
1/8/2013 5.68 5.68 5.53 5.63 31091
1/7/2013 5.72 5.74 5.62 5.63 29230
1/4/2013 5.85 5.93 5.70 5.78 66931
1/3/2013 6.07 6.15 5.86 5.87 35979
1/2/2013 5.98 6.13 5.98 6.11 46443
12/31/2012 5.60 5.87 5.55 5.83 45869
12/28/2012 5.76 5.81 5.62 5.63 27193
12/27/2012 5.71 5.85 5.69 5.76 40175
12/26/2012 5.72 5.76 5.66 5.71 16630
Marketplace
Trading Center