Hecla Mining Co $2.67

down -0.06


22/9/2014 02:32 PM  |  NYSE : HL  
Industries : Metals & Mining / Silver
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HL historical data

Date Open High Low Close Volume
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
5/28/20142.792.792.732.754,621,487
5/27/20142.862.872.752.817,419,333
5/23/20142.922.982.872.884,598,588
5/22/20142.972.992.912.926,075,082
5/21/20142.982.992.902.924,955,750
5/20/20143.003.052.942.966,491,190
5/19/20143.043.063.023.032,948,574
5/16/20143.013.053.003.042,666,769
5/15/20143.083.103.013.024,531,591
5/14/20143.163.183.113.113,715,675
5/13/20143.123.173.093.113,948,878
5/12/20143.113.153.063.135,597,119
5/9/20143.063.073.013.043,928,294
5/8/20143.053.113.033.054,153,964
5/7/20143.093.133.013.045,939,738
5/6/20143.123.143.063.065,390,193
5/5/20143.173.183.053.074,043,274
5/2/20143.043.143.033.114,456,620
5/1/20143.043.062.993.034,838,200
4/30/20143.073.103.033.073,261,724
Trading Center