HECLA MINING $3.38


24/5/2013 04:24 PM  |  NYSE : HL  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

HL historical data

Date Open High Low Close Volume
8/12/2008 6.78 7.31 6.52 6.65 39103
8/11/2008 6.60 6.88 6.52 6.59 48554
8/8/2008 6.81 6.94 6.50 6.60 31717
8/7/2008 7.72 7.80 7.00 7.03 34170
8/6/2008 7.59 7.82 7.44 7.50 33193
8/5/2008 7.98 7.98 7.36 7.47 49945
8/4/2008 8.34 8.80 7.90 8.06 31897
8/1/2008 9.17 9.17 8.36 8.45 26292
7/31/2008 9.25 9.43 9.10 9.18 26279
7/30/2008 8.80 9.16 8.46 9.16 19422
7/29/2008 8.60 9.22 8.60 8.75 26397
7/28/2008 8.63 8.88 8.62 8.72 19854
7/25/2008 8.57 8.89 8.54 8.68 26048
7/24/2008 8.40 8.66 8.26 8.51 21944
7/23/2008 8.52 8.80 8.30 8.39 18688
7/22/2008 9.18 9.34 8.50 8.70 22269
7/21/2008 8.53 9.20 8.41 9.18 20452
7/18/2008 8.17 8.77 8.17 8.31 34002
7/17/2008 8.63 9.02 8.28 8.36 29692
7/16/2008 9.02 9.35 8.30 8.71 29786
7/15/2008 9.86 10.00 8.88 8.99 28196
7/14/2008 9.51 9.70 9.23 9.64 23979
7/11/2008 9.26 9.60 8.92 9.45 38627
7/10/2008 8.50 9.18 8.49 8.86 33550
7/9/2008 8.32 8.88 8.32 8.45 27300
7/8/2008 8.30 8.61 7.90 8.37 29071
7/7/2008 8.54 8.55 8.00 8.36 30735
7/2/2008 9.45 9.45 8.51 8.53 44055
7/1/2008 9.45 9.94 9.30 9.43 51239
6/30/2008 9.87 9.98 9.21 9.26 39641
6/27/2008 8.90 9.74 8.90 9.72 88886
6/26/2008 8.25 8.85 8.18 8.78 52461
6/25/2008 7.52 8.11 7.40 8.07 44903
6/24/2008 8.37 8.38 7.46 7.52 48586
6/23/2008 8.24 8.41 8.11 8.25 25260
6/20/2008 8.40 8.59 8.21 8.51 57806
6/19/2008 8.79 8.82 8.33 8.35 30339
6/18/2008 8.35 8.61 8.27 8.60 21823
6/17/2008 8.26 8.44 8.21 8.28 13632
6/16/2008 8.20 8.56 8.20 8.22 18833
6/13/2008 8.12 8.20 8.01 8.20 13173
6/12/2008 8.27 8.27 7.99 8.05 29530
6/11/2008 8.32 8.49 8.24 8.27 29480
6/10/2008 8.72 8.75 8.23 8.25 28448
6/9/2008 8.98 9.08 8.68 8.81 22907
6/6/2008 8.97 9.15 8.93 8.96 33743
6/5/2008 8.59 8.87 8.50 8.84 20808
6/4/2008 8.65 8.74 8.47 8.55 26359
6/3/2008 9.13 9.13 8.65 8.72 35299
6/2/2008 9.01 9.25 8.98 9.10 33362
5/30/2008 9.27 9.30 9.00 9.02 29435
5/29/2008 9.43 9.43 8.96 9.00 40303
5/28/2008 9.18 9.67 9.10 9.65 30697
5/27/2008 9.43 9.43 9.16 9.19 26187
Marketplace
Trading Center