$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
3/7/20143.523.523.433.465,183,093
3/6/20143.543.603.543.554,281,868
3/5/20143.473.543.413.514,403,472
3/4/20143.363.503.353.465,186,621
3/3/20143.473.493.403.424,698,839
2/28/20143.423.473.363.384,348,185
2/27/20143.383.443.343.406,290,097
2/26/20143.423.453.323.367,245,094
2/25/20143.543.563.453.464,845,749
2/24/20143.683.683.563.576,827,841
2/21/20143.613.643.513.608,696,594
2/20/20143.373.603.303.599,024,066
2/19/20143.753.763.413.4411,722,717
2/18/20143.533.683.493.6110,145,116
2/14/20143.433.483.403.478,597,785
2/13/20143.233.333.223.334,211,300
2/12/20143.313.353.193.216,606,579
2/11/20143.233.303.193.306,486,328
2/10/20143.173.233.153.185,594,282
2/7/20143.073.143.043.133,620,864
2/6/20143.123.123.033.064,072,260
2/5/20143.153.163.073.093,873,829
2/4/20143.103.123.063.112,917,559
2/3/20143.043.083.023.086,071,511
1/31/20143.083.103.023.034,093,191
1/30/20143.073.103.053.083,682,390
1/29/20143.153.153.053.154,956,553
1/28/20143.073.102.983.097,465,575
1/27/20143.173.173.033.056,084,655
1/24/20143.313.323.133.197,032,651
1/23/20143.323.323.253.284,592,096
1/22/20143.293.313.243.253,959,422
1/21/20143.233.323.173.317,131,457
1/17/20143.263.333.243.285,570,243
1/16/20143.223.243.193.233,262,486
1/15/20143.143.213.113.205,154,866
1/14/20143.183.253.113.146,476,290
1/13/20143.123.213.083.216,468,080
1/10/20143.123.143.063.145,107,097
1/9/20143.173.183.033.066,250,689
1/8/20143.133.203.123.185,602,338
1/7/20143.143.173.103.173,792,683
1/6/20143.163.193.113.176,157,910
1/3/20143.153.213.123.155,780,764
1/2/20143.153.163.083.156,919,273
12/31/20132.873.092.873.087,897,845
12/30/20132.922.982.922.935,787,082
12/27/20132.912.982.852.975,487,976
12/26/20132.842.902.822.884,396,147
12/24/20132.752.812.742.802,016,538
12/23/20132.742.782.702.764,339,128
12/20/20132.692.732.632.7310,487,260
12/19/20132.652.692.652.664,602,136
12/18/20132.762.802.662.687,973,733
12/17/20132.752.792.732.743,580,743
12/16/20132.782.822.752.794,044,921
12/13/20132.792.822.732.773,642,976
12/12/20132.762.812.752.753,536,166
12/11/20132.932.952.822.824,688,032
12/10/20132.962.982.902.945,697,541
12/9/20132.832.892.812.883,863,211
12/6/20132.862.862.772.804,553,312
12/5/20132.762.852.742.804,823,725
12/4/20132.752.862.742.836,210,454
12/3/20132.782.812.712.725,229,302
12/2/20132.902.922.772.775,955,868
11/29/20132.943.002.922.952,823,486
11/27/20132.902.932.852.883,100,280
11/26/20132.952.982.852.854,620,503
11/25/20132.883.022.852.974,403,202
11/22/20132.983.012.902.924,478,663
11/21/20132.972.992.882.945,225,980
11/20/20133.013.082.982.984,007,430
11/19/20133.013.093.013.042,406,775
11/18/20133.113.133.003.015,269,936
11/15/20133.133.163.093.122,956,677
11/14/20133.113.143.083.133,375,164
11/13/20133.083.113.033.062,545,271
11/12/20133.153.183.033.043,984,636
11/11/20133.043.173.043.173,850,254
11/8/20133.013.102.973.094,274,063
11/7/20133.053.123.023.053,925,378
11/6/20133.123.133.043.113,620,611
11/5/20133.163.183.003.037,092,753
11/4/20133.183.203.143.143,615,926
11/1/20133.103.193.083.145,383,873
10/31/20133.263.293.123.126,712,590
10/30/20133.363.433.253.335,343,708
10/29/20133.393.423.313.313,213,014
10/28/20133.423.473.373.394,184,466
10/25/20133.403.473.353.424,036,088
10/24/20133.393.453.343.444,694,916
10/23/20133.433.463.303.325,185,409
10/22/20133.343.473.323.447,674,608
10/21/20133.283.303.243.284,226,013
10/18/20133.263.293.213.264,184,586
10/17/20133.243.293.203.256,346,747
10/16/20133.163.213.113.144,260,686
10/15/20133.053.193.043.134,797,324
10/14/20133.063.143.033.104,157,288
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center