$5.51 -0.82 (%) Hecla Mining Co - New York Stock Exchange, Inc.

Aug. 24, 2016 | 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
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
7/20/20165.965.985.645.6816,734,387
7/19/20166.206.276.126.155,663,841
7/18/20166.146.236.106.237,779,266
7/15/20166.196.296.166.206,922,832
7/14/20166.076.305.986.238,643,516
7/13/20165.946.345.946.2410,286,778
7/12/20166.016.075.815.8211,553,232
7/11/20166.016.155.936.0510,111,546
7/8/20165.656.085.606.059,237,573
7/7/20165.655.685.435.669,505,284
7/6/20165.625.775.565.768,760,609
7/5/20165.565.565.335.5213,926,379
7/1/20165.205.505.205.448,687,750
6/30/20164.995.114.905.109,545,382
6/29/20164.794.994.774.947,823,028
6/28/20164.654.834.624.715,787,528
6/27/20164.764.874.604.7212,035,636
6/24/20164.834.854.684.7213,846,568
6/23/20164.584.724.564.666,976,961
6/22/20164.644.694.554.637,089,870
6/21/20164.574.644.534.597,671,128
6/20/20164.374.704.354.658,576,954
6/17/20164.484.594.404.5027,708,294
6/16/20164.724.724.324.4310,423,786
6/15/20164.304.614.294.559,498,007
6/14/20164.504.514.184.3211,474,343
6/13/20164.614.634.404.509,758,133
6/10/20164.704.754.484.498,867,567
6/9/20164.654.724.564.6611,913,882
6/8/20164.654.744.604.6411,469,235
6/7/20164.374.514.364.405,689,074
6/6/20164.454.484.324.468,919,947
6/3/20164.144.464.134.4411,450,615
6/2/20163.984.053.903.966,737,158
6/1/20164.044.113.893.988,622,768
5/31/20163.924.103.844.067,706,075
5/27/20164.004.063.863.917,523,715
5/26/20164.184.264.024.067,485,374
5/25/20163.904.143.834.0910,264,867
5/24/20164.074.133.853.8711,817,951
5/23/20164.164.334.094.246,067,662
5/20/20164.194.254.114.246,048,541
5/19/20163.984.203.904.157,353,134
5/18/20164.544.584.064.1212,070,816
5/17/20164.444.734.394.5811,652,623
5/16/20164.524.564.334.428,315,519
5/13/20164.314.524.284.3610,805,517
5/12/20164.284.424.244.2810,222,956
5/11/20164.254.334.114.2910,322,158
5/10/20163.974.203.924.168,859,199
5/9/20164.144.143.963.9710,929,769
5/6/20164.144.304.094.2914,004,005
5/5/20164.044.254.004.0316,396,465
5/4/20163.954.153.843.8810,166,824
5/3/20164.214.233.904.0512,383,708
5/2/20164.364.364.134.2212,266,577
4/29/20164.194.344.184.3114,033,938
4/28/20163.984.253.914.1113,294,084
4/27/20163.963.993.813.959,487,623
4/26/20163.773.943.723.939,037,736
4/25/20163.753.853.703.748,212,099
4/22/20163.853.953.633.7211,474,945
4/21/20163.863.963.713.8411,278,727
4/20/20163.864.023.683.7014,790,053
4/19/20163.553.963.483.8516,482,002
4/18/20163.303.413.253.356,708,098
4/15/20163.113.293.063.266,410,168
4/14/20163.163.193.013.086,577,714
4/13/20163.143.243.103.176,007,618
4/12/20163.163.193.083.188,126,821
4/11/20163.003.153.003.1411,270,981
4/8/20162.812.972.812.967,299,618
4/7/20162.882.912.842.876,874,469
4/6/20162.772.852.742.833,971,547
4/5/20162.792.832.712.814,073,948
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center