$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
10/11/20133.063.093.013.044,306,034
10/10/20133.123.183.083.104,826,348
10/9/20133.013.133.003.084,465,738
10/8/20133.153.193.033.044,311,276
10/7/20133.073.163.073.154,567,483
10/4/20133.073.113.053.053,407,100
10/3/20133.043.143.033.063,998,717
10/2/20133.093.183.003.055,449,300
10/1/20133.073.103.013.074,576,790
9/30/20133.133.173.103.143,697,221
9/27/20133.243.313.153.165,373,430
9/26/20133.243.293.163.203,580,038
9/25/20133.213.333.213.235,230,231
9/24/20133.213.263.143.205,803,659
9/23/20133.293.363.213.225,113,234
9/20/20133.443.463.253.2916,000,593
9/19/20133.583.593.403.507,195,034
9/18/20133.223.603.183.5311,109,022
9/17/20133.183.243.153.244,195,895
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center