$2.49 +0.05 (%) Hecla Mining Co - NYSE

Nov. 21, 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
9/16/20133.193.243.133.146,895,485
9/13/20133.153.213.123.186,906,731
9/12/20133.203.253.143.145,842,229
9/11/20133.253.343.233.315,562,808
9/10/20133.303.343.233.256,967,480
9/9/20133.373.403.303.355,053,551
9/6/20133.433.473.333.375,930,989
9/5/20133.433.453.343.356,481,511
9/4/20133.463.513.413.465,926,112
9/3/20133.513.583.493.525,872,441
8/30/20133.423.523.383.424,864,107
8/29/20133.483.573.343.4812,250,480
8/28/20133.683.733.503.5110,661,555
8/27/20133.983.983.643.6510,656,114
8/26/20133.863.963.803.847,441,201
8/23/20133.713.883.713.846,296,805
8/22/20133.683.773.673.724,587,727
8/21/20133.703.773.603.615,160,679
8/20/20133.583.783.553.737,423,665
8/19/20133.713.743.563.586,153,230
8/16/20133.783.823.653.708,408,189
8/15/20133.523.773.513.7611,114,936
8/14/20133.433.593.433.557,565,537
8/13/20133.493.503.403.406,304,844
8/12/20133.443.523.443.498,806,582
8/9/20133.243.383.223.3010,624,018
8/8/20132.983.292.973.279,629,321
8/7/20132.933.022.922.964,046,606
8/6/20133.113.112.942.956,258,861
8/5/20133.133.223.133.152,965,310
8/2/20133.203.283.153.165,283,309
8/1/20133.253.303.203.213,917,084
7/31/20133.243.333.193.235,585,826
7/30/20133.243.293.183.244,647,071
7/29/20133.343.343.233.244,044,551
7/26/20133.233.333.203.324,135,710
7/25/20133.193.303.173.294,913,761
7/24/20133.313.313.133.196,987,364
7/23/20133.213.343.133.316,964,558
7/22/20133.163.263.113.188,722,983
7/19/20132.993.052.963.054,461,746
7/18/20132.952.982.912.963,403,947
7/17/20133.073.102.912.925,543,959
7/16/20132.913.052.913.046,138,082
7/15/20132.902.922.862.892,631,300
7/12/20132.912.962.842.894,267,600
7/11/20132.922.982.902.976,335,172
7/10/20132.772.802.722.784,223,888
7/9/20132.782.852.732.774,104,817
7/8/20132.892.912.752.763,778,050
7/5/20132.842.872.762.854,744,342
7/3/20132.922.962.872.923,119,317
7/2/20133.053.052.802.888,222,390
7/1/20133.033.082.963.026,141,500
6/28/20132.722.982.712.9811,906,110
6/27/20132.742.782.652.7310,127,608
6/26/20132.732.782.662.677,957,750
6/25/20132.882.942.842.865,834,629
6/24/20132.932.932.762.859,371,824
6/21/20133.023.062.932.9323,096,055
6/20/20133.063.092.902.9813,182,020
6/19/20133.283.313.123.177,710,291
6/18/20133.323.393.253.266,522,534
6/17/20133.413.413.303.346,585,361
6/14/20133.563.603.403.419,515,769
6/13/20133.463.573.463.535,187,398
6/12/20133.503.643.483.508,148,143
6/11/20133.503.583.463.507,152,715
6/10/20133.553.643.443.5710,159,702
6/7/20133.703.743.543.5512,408,171
6/6/20133.833.873.703.7814,190,632
6/5/20133.883.963.743.8710,413,727
6/4/20133.893.943.853.884,430,850
6/3/20133.863.953.833.958,606,948
5/31/20133.903.943.703.8315,255,144
5/30/20133.884.033.863.9411,751,260
5/29/20133.473.833.473.8013,297,093
5/28/20133.403.463.333.435,617,771
5/24/20133.403.443.363.383,366,780
5/23/20133.413.453.333.385,274,182
5/22/20133.433.503.273.378,257,379
5/21/20133.283.433.243.378,962,209
5/20/20133.153.393.143.386,619,163
5/17/20133.243.243.153.174,842,219
5/16/20133.083.253.053.227,198,177
5/15/20133.203.233.093.106,774,904
5/14/20133.143.243.133.173,076,353
5/13/20133.213.233.143.173,768,997
5/10/20133.283.293.123.236,826,996
5/9/20133.363.443.303.305,405,233
5/8/20133.383.473.313.428,434,409
5/7/20133.353.363.243.265,347,634
5/6/20133.443.473.373.403,797,498
5/3/20133.313.523.293.447,198,138
5/2/20133.353.413.223.289,225,175
5/1/20133.323.373.223.325,290,258
4/30/20133.273.403.203.404,811,065
4/29/20133.313.323.253.273,180,795
4/26/20133.483.483.193.236,525,461
4/25/20133.513.573.413.437,183,741
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center