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
8/3/2012 4.45 4.63 4.43 4.55 39930
8/2/2012 4.38 4.56 4.37 4.40 38351
8/1/2012 4.42 4.56 4.31 4.40 44506
7/31/2012 4.63 4.68 4.46 4.50 40416
7/30/2012 4.68 4.71 4.60 4.63 22221
7/27/2012 4.59 4.68 4.51 4.66 45675
7/26/2012 4.52 4.61 4.48 4.56 42223
7/25/2012 4.34 4.51 4.32 4.45 37124
7/24/2012 4.24 4.34 4.20 4.25 45645
7/23/2012 4.29 4.30 4.20 4.21 24476
7/20/2012 4.32 4.43 4.28 4.39 26863
7/19/2012 4.36 4.42 4.33 4.37 18954
7/18/2012 4.30 4.39 4.26 4.32 21150
7/17/2012 4.35 4.39 4.20 4.36 24940
7/16/2012 4.35 4.40 4.31 4.33 20847
7/13/2012 4.40 4.41 4.28 4.35 41595
7/12/2012 4.17 4.41 4.14 4.35 56080
7/11/2012 4.34 4.34 4.20 4.26 48088
7/10/2012 4.61 4.68 4.28 4.31 65803
7/9/2012 4.64 4.68 4.56 4.56 27512
7/6/2012 4.73 4.80 4.64 4.65 30518
7/5/2012 4.91 4.91 4.79 4.79 38044
7/3/2012 4.85 4.96 4.82 4.94 33182
7/2/2012 4.74 4.84 4.72 4.79 35763
6/29/2012 4.72 4.83 4.67 4.75 49914
6/28/2012 4.58 4.64 4.46 4.56 47656
6/27/2012 4.47 4.65 4.47 4.63 45400
6/26/2012 4.60 4.71 4.46 4.47 47434
6/25/2012 4.43 4.69 4.40 4.64 45327
6/22/2012 4.53 4.55 4.37 4.52 132761
6/21/2012 4.75 4.76 4.50 4.51 62850
6/20/2012 4.80 4.96 4.73 4.86 64436
6/19/2012 4.85 4.91 4.77 4.85 49006
6/18/2012 4.67 4.87 4.61 4.82 48771
6/15/2012 4.77 4.80 4.67 4.71 101801
6/14/2012 4.69 4.78 4.60 4.78 44927
6/13/2012 4.73 4.80 4.68 4.69 61529
6/12/2012 4.58 4.73 4.53 4.73 52495
6/11/2012 4.71 4.73 4.53 4.53 53831
6/8/2012 4.47 4.63 4.44 4.58 46282
6/7/2012 4.69 4.73 4.45 4.50 61607
6/6/2012 4.63 4.69 4.50 4.66 57254
6/5/2012 4.50 4.55 4.43 4.51 46790
6/4/2012 4.43 4.49 4.29 4.49 45363
6/1/2012 4.29 4.48 4.26 4.39 63052
5/31/2012 4.41 4.41 4.21 4.25 58674
5/30/2012 4.48 4.52 4.33 4.35 56255
5/29/2012 4.55 4.59 4.40 4.54 47185
5/25/2012 4.48 4.58 4.42 4.50 42511
5/24/2012 4.40 4.68 4.32 4.50 118606
5/23/2012 4.00 4.31 3.96 4.31 62000
5/22/2012 4.09 4.24 4.03 4.06 57727
5/21/2012 3.88 4.12 3.85 4.12 42807
5/18/2012 3.97 4.04 3.83 3.87 47441
5/17/2012 3.83 3.99 3.80 3.89 63289
5/16/2012 3.77 3.92 3.70 3.74 52451
5/15/2012 3.95 3.99 3.70 3.74 58089
5/14/2012 4.00 4.09 3.91 3.91 39973
5/11/2012 4.11 4.17 4.07 4.11 30882
5/10/2012 4.10 4.20 4.07 4.16 51051
5/9/2012 4.03 4.18 3.91 4.02 66334
5/8/2012 3.90 4.10 3.78 4.10 72899
5/7/2012 3.96 4.02 3.87 3.88 45693
5/4/2012 4.01 4.08 3.95 3.96 40236
5/3/2012 4.11 4.12 3.98 4.02 41871
5/2/2012 4.27 4.28 4.12 4.13 35974
5/1/2012 4.27 4.42 4.24 4.32 37146
4/30/2012 4.23 4.30 4.13 4.28 47022
4/27/2012 4.30 4.35 4.22 4.27 30684
4/26/2012 4.16 4.27 4.15 4.27 32012
4/25/2012 4.05 4.19 4.03 4.15 39700
4/24/2012 4.04 4.08 4.00 4.02 29718
4/23/2012 4.05 4.05 3.94 3.98 50094
4/20/2012 4.16 4.23 4.08 4.09 36834
4/19/2012 4.15 4.19 4.09 4.11 37646
4/18/2012 4.19 4.22 4.12 4.13 33085
4/17/2012 4.21 4.28 4.16 4.21 36741
4/16/2012 4.21 4.31 4.11 4.16 36468
4/13/2012 4.34 4.37 4.20 4.20 36125
4/12/2012 4.20 4.41 4.19 4.37 69535
4/11/2012 4.34 4.36 4.18 4.18 40923
4/10/2012 4.21 4.33 4.09 4.32 65335
4/9/2012 4.22 4.32 4.14 4.14 56661
4/5/2012 4.39 4.44 4.26 4.28 75630
4/4/2012 4.44 4.49 4.35 4.38 65023
4/3/2012 4.69 4.72 4.47 4.52 57576
4/2/2012 4.62 4.78 4.60 4.73 46786
3/30/2012 4.60 4.64 4.49 4.62 49090
3/29/2012 4.52 4.56 4.42 4.56 52530
3/28/2012 4.59 4.59 4.46 4.54 43339
3/27/2012 4.70 4.72 4.62 4.62 37238
3/26/2012 4.73 4.74 4.61 4.69 52279
3/23/2012 4.47 4.65 4.47 4.61 66178
3/22/2012 4.53 4.55 4.36 4.45 63395
3/21/2012 4.63 4.72 4.55 4.57 50633
3/20/2012 4.59 4.63 4.51 4.60 57041
3/19/2012 4.56 4.70 4.54 4.65 60107
3/16/2012 4.57 4.65 4.53 4.53 141111
3/15/2012 4.65 4.68 4.52 4.55 84715
3/14/2012 4.81 4.84 4.61 4.62 95355
Marketplace
Trading Center