$6.36 +0.33 (%) Hecla Mining Co - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HL historical data

Date Open High Low Close Volume
2/19/20162.412.452.332.367,167,001
2/18/20162.242.442.222.428,478,548
2/17/20162.202.282.122.278,566,834
2/16/20162.222.322.102.168,583,766
2/12/20162.222.322.182.3210,451,632
2/11/20162.252.332.152.2614,723,515
2/10/20162.072.121.952.109,864,904
2/9/20162.252.272.062.099,446,862
2/8/20162.232.332.212.2410,030,066
2/5/20162.032.191.982.198,572,928
2/4/20162.032.102.022.067,578,013
2/3/20161.882.001.871.988,398,399
2/2/20161.881.921.831.864,230,576
2/1/20161.891.921.851.924,366,594
1/29/20161.731.871.721.866,693,650
1/28/20161.761.801.721.744,622,518
1/27/20161.761.841.741.804,705,288
1/26/20161.691.811.681.778,015,884
1/25/20161.611.711.601.676,685,495
1/22/20161.541.651.541.585,258,520
1/21/20161.521.581.481.564,221,794
1/20/20161.521.561.461.565,900,893
1/19/20161.661.671.451.527,313,508
1/15/20161.691.691.611.627,244,649
1/14/20161.751.771.631.665,421,217
1/13/20161.701.771.691.754,944,958
1/12/20161.801.811.621.6910,251,200
1/11/20161.901.911.791.815,615,603
1/8/20161.911.941.861.907,716,374
1/7/20161.912.011.861.9711,730,393
1/6/20161.901.941.861.896,498,791
1/5/20161.901.931.861.874,991,591
1/4/20161.931.961.881.895,929,410
12/31/20151.901.931.851.897,889,558
12/30/20151.921.941.901.903,150,308
12/29/20151.931.961.901.934,234,379
12/28/20151.961.971.911.924,358,160
12/24/20151.962.001.951.963,397,308
12/23/20151.982.061.961.966,626,137
12/22/20151.982.021.961.993,352,132
12/21/20151.972.041.941.986,363,435
12/18/20151.941.981.931.948,833,564
12/17/20152.022.041.921.934,768,447
12/16/20151.972.091.942.097,422,265
12/15/20151.921.951.861.923,507,739
12/14/20151.951.981.881.916,283,255
12/11/20151.932.011.931.964,773,640
12/10/20151.952.031.931.973,874,484
12/9/20151.962.001.921.954,005,974
12/8/20151.941.961.901.933,329,209
12/7/20152.072.101.931.954,386,739
12/4/20152.002.082.002.086,501,745
12/3/20151.932.001.911.974,848,511
12/2/20151.982.001.921.945,460,920
12/1/20151.962.021.922.006,518,634
11/30/20151.932.001.911.934,846,801
11/27/20151.931.961.881.911,857,539
11/25/20151.942.021.911.984,947,322
11/24/20151.911.981.871.965,636,538
11/23/20151.851.891.831.863,870,360
11/20/20151.992.001.861.865,568,039
11/19/20151.921.991.891.975,496,834
11/18/20151.831.921.781.915,501,110
11/17/20151.941.971.831.837,155,403
11/16/20151.921.991.911.974,554,954
11/13/20151.851.931.851.893,699,039
11/12/20151.871.931.851.874,011,298
11/11/20151.901.931.871.884,102,807
11/10/20151.941.941.881.904,573,199
11/9/20151.951.951.851.938,806,013
11/6/20152.042.051.911.9111,059,447
11/5/20152.182.202.092.115,511,853
11/4/20152.192.272.112.195,653,158
11/3/20152.112.182.062.133,532,013
11/2/20152.062.182.022.135,698,271
10/30/20152.122.152.062.075,475,876
10/29/20152.202.232.092.116,343,607
10/28/20152.282.352.172.238,087,576
10/27/20152.282.322.222.256,617,018
10/26/20152.432.442.262.296,423,170
10/23/20152.352.462.282.417,875,315
10/22/20152.272.362.262.326,917,229
10/21/20152.382.392.262.275,833,028
10/20/20152.352.442.322.417,421,244
10/19/20152.492.532.302.317,147,451
10/16/20152.612.652.502.537,058,990
10/15/20152.512.642.452.638,214,966
10/14/20152.422.612.412.5510,183,619
10/13/20152.402.492.342.386,193,943
10/12/20152.602.602.362.406,988,258
10/9/20152.412.532.382.526,762,208
10/8/20152.292.442.232.319,449,295
10/7/20152.302.382.232.339,541,393
10/6/20152.282.342.242.308,885,752
10/5/20152.052.212.042.219,899,173
10/2/20152.002.041.942.049,318,585
10/1/20152.012.051.901.904,561,655
9/30/20151.951.991.901.976,303,384
9/29/20151.942.011.871.925,610,098
9/28/20152.022.041.881.936,593,108
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center