$2.81 +0.15 (%) Hecla Mining Co - NYSE

Dec. 19, 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
12/19/20142.622.852.602.8179,410,702
12/18/20142.552.662.492.6613,334,763
12/17/20142.482.542.402.5210,738,897
12/16/20142.572.612.402.4410,668,004
12/15/20142.562.752.482.4915,598,402
12/12/20142.522.632.522.566,249,718
12/11/20142.512.622.492.557,857,116
12/10/20142.582.672.492.548,826,401
12/9/20142.582.642.532.6010,173,709
12/8/20142.522.582.422.527,275,603
12/5/20142.482.572.462.516,387,417
12/4/20142.542.592.512.566,153,632
12/3/20142.542.582.512.549,348,369
12/2/20142.512.612.472.498,404,702
12/1/20142.402.602.402.5813,582,483
11/28/20142.472.502.362.365,955,736
11/26/20142.602.632.562.594,377,726
11/25/20142.492.622.492.618,518,709
11/24/20142.452.532.442.505,879,704
11/21/20142.512.552.432.496,549,344
11/20/20142.452.492.362.446,225,019
11/19/20142.502.522.372.408,879,286
11/18/20142.572.592.502.579,349,745
11/17/20142.472.572.452.5410,383,446
11/14/20142.262.542.212.5210,216,311
11/13/20142.402.432.282.308,228,632
11/12/20142.332.422.282.379,492,806
11/11/20142.222.382.212.328,725,551
11/10/20142.342.342.152.198,595,263
11/7/20142.202.362.172.3411,003,896
11/6/20142.072.212.052.1611,620,174
11/5/20142.142.192.002.0415,429,070
11/4/20142.272.282.172.177,421,829
11/3/20142.202.322.152.298,080,785
10/31/20142.162.242.092.1812,623,897
10/30/20142.302.332.232.2410,178,808
10/29/20142.392.492.302.337,946,049
10/28/20142.322.412.292.417,477,869
10/27/20142.332.342.262.294,246,815
10/24/20142.402.422.332.364,649,795
10/23/20142.282.412.252.377,678,862
10/22/20142.432.462.302.309,455,727
10/21/20142.492.552.472.495,070,137
10/20/20142.402.482.392.476,507,709
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center