Hecla Mining Co $3.27

down -0.04


28/7/2014 04:02 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
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
4/24/20133.143.453.113.438,254,237
4/23/20133.093.133.013.094,480,099
4/22/20133.153.173.033.113,606,666
4/19/20133.103.133.013.085,576,205
4/18/20133.083.102.953.059,302,451
4/17/20133.243.253.013.0310,946,575
4/16/20133.423.443.223.248,348,140
4/15/20133.513.603.063.2515,984,094
4/12/20133.873.893.673.708,547,593
4/11/20133.904.103.853.957,316,696
4/10/20133.923.963.803.844,322,088
4/9/20133.744.033.713.975,867,312
4/8/20133.743.803.703.702,288,657
4/5/20133.853.863.733.764,596,674
4/4/20133.553.823.503.827,071,453
4/3/20133.743.823.503.579,374,479
4/2/20133.853.853.713.745,593,687
4/1/20133.973.973.813.884,299,908
3/28/20134.034.043.943.953,642,662
3/27/20133.934.053.914.053,897,696
3/26/20133.984.023.933.974,753,889
3/25/20134.054.063.984.007,278,944
3/22/20134.144.164.054.054,207,816
3/21/20134.114.184.054.175,764,355
3/20/20134.084.153.924.0612,146,621
3/19/20134.204.244.044.088,681,910
3/18/20134.254.324.194.223,469,209
3/15/20134.154.254.144.239,119,175
3/14/20134.184.274.114.175,952,640
3/13/20134.404.424.194.214,395,276
3/12/20134.394.434.324.384,452,324
3/11/20134.284.324.224.294,145,354
3/8/20134.244.304.124.2511,829,036
3/7/20134.124.214.054.086,861,588
3/6/20134.054.224.014.0912,969,861
3/5/20134.144.153.994.0111,227,052
3/4/20134.214.394.004.0716,932,757
3/1/20134.654.704.574.642,976,154
2/28/20134.804.814.624.644,753,100
2/27/20134.934.954.794.823,092,495
2/26/20134.924.994.834.933,036,169
2/25/20134.935.034.904.913,495,335
2/22/20134.934.954.774.873,462,095
2/21/20134.744.994.734.904,466,960
2/20/20135.045.064.724.747,428,900
2/19/20135.265.285.115.143,873,977
2/15/20135.415.415.225.273,798,292
2/14/20135.425.485.395.441,436,656
2/13/20135.465.495.365.382,729,998
2/12/20135.415.505.385.451,922,820
2/11/20135.455.475.395.441,894,923
2/8/20135.525.595.505.511,578,391
2/7/20135.485.535.405.512,127,117
2/6/20135.425.545.405.512,681,538
2/5/20135.405.445.365.432,184,406
2/4/20135.365.445.345.352,083,261
2/1/20135.345.475.285.413,574,339
1/31/20135.275.365.195.254,125,387
1/30/20135.475.545.255.296,338,155
1/29/20135.255.395.255.363,373,144
1/28/20135.295.325.145.203,361,319
1/25/20135.445.445.305.313,650,085
1/24/20135.645.695.445.453,775,657
1/23/20135.775.805.675.683,083,165
1/22/20135.755.825.665.792,995,811
1/18/20135.765.815.705.742,423,790
1/17/20135.685.795.615.693,102,919
1/16/20135.745.765.675.721,812,487
1/15/20135.755.845.685.793,883,358
1/14/20135.946.035.885.902,775,755
1/11/20135.835.885.775.872,473,483
1/10/20135.745.905.735.873,603,874
1/9/20135.655.705.585.692,384,079
1/8/20135.685.685.535.633,120,294
1/7/20135.725.745.625.632,922,983
1/4/20135.855.935.705.786,693,525
1/3/20136.076.155.865.873,600,005
1/2/20135.986.135.986.114,645,146
12/31/20125.605.875.555.834,586,808
12/28/20125.765.815.625.632,720,028
12/27/20125.715.855.695.764,021,641
12/26/20125.725.765.665.711,662,942
12/24/20125.715.725.625.691,335,306
Trading Center