Hecla Mining Co $3.31

up +0.17


25/7/2014 04:01 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
12/20/20125.545.675.515.633,738,624
12/19/20125.625.705.585.613,089,712
12/18/20125.835.895.675.713,681,638
12/17/20125.745.835.655.823,236,783
12/14/20125.565.755.565.733,105,868
12/13/20125.675.725.535.574,525,105
12/12/20125.785.845.705.796,328,507
12/11/20125.755.825.685.753,225,778
12/10/20125.715.755.695.722,469,199
12/7/20125.645.725.625.683,426,304
12/6/20125.535.705.535.602,966,687
12/5/20125.685.705.565.593,286,768
12/4/20125.585.715.415.673,390,499
12/3/20125.825.855.615.643,057,578
11/30/20125.815.895.735.802,991,502
11/29/20125.835.875.725.822,734,093
11/28/20125.615.875.615.843,069,489
11/27/20125.825.895.775.782,945,539
11/26/20125.905.905.785.852,336,403
11/23/20125.745.945.685.902,314,496
11/21/20125.675.745.605.732,293,099
11/20/20125.765.765.625.673,118,397
11/19/20125.655.835.605.774,317,545
11/16/20125.305.545.255.494,539,364
11/15/20125.505.515.325.375,960,752
11/14/20125.825.835.535.545,059,281
11/13/20125.765.905.735.813,230,569
11/12/20126.046.055.885.882,379,774
11/9/20126.086.196.046.043,662,254
11/8/20125.946.175.886.095,352,758
11/7/20125.956.005.815.947,215,121
11/6/20126.336.395.725.9212,958,892
11/5/20126.356.406.276.334,124,180
11/2/20126.626.656.316.356,014,492
11/1/20126.656.706.616.634,644,531
10/31/20126.566.636.486.584,651,704
10/26/20126.546.646.436.474,000,851
10/25/20126.406.556.406.524,701,390
10/24/20126.536.556.286.285,789,444
10/23/20126.506.606.486.496,124,787
10/22/20126.546.676.506.676,531,301
10/19/20126.456.586.356.516,486,584
10/18/20126.566.666.476.495,181,165
10/17/20126.646.806.546.624,650,496
10/16/20126.526.626.496.614,139,393
10/15/20126.366.446.286.434,754,485
10/12/20126.606.626.406.444,017,371
10/11/20126.526.786.516.645,569,625
10/10/20126.416.566.356.464,763,593
10/9/20126.566.606.396.454,596,880
10/8/20126.456.616.426.553,657,949
10/5/20126.726.816.516.604,484,387
10/4/20126.606.746.536.725,177,775
10/3/20126.656.666.426.474,143,233
10/2/20126.656.736.526.626,756,785
10/1/20126.696.796.536.677,956,331
9/28/20126.786.906.556.558,014,325
9/27/20126.536.846.506.846,167,947
9/26/20126.286.496.016.458,907,332
9/25/20126.726.846.436.467,678,518
9/24/20126.636.786.556.677,206,138
9/21/20126.836.946.716.8316,208,934
9/20/20126.546.756.446.756,889,037
9/19/20126.636.676.506.615,540,017
9/18/20126.456.616.346.595,945,800
9/17/20126.356.456.306.375,273,415
9/14/20126.246.486.226.368,940,878
9/13/20125.786.265.706.2411,579,032
9/12/20125.805.835.595.815,233,789
9/11/20125.725.815.695.733,884,390
9/10/20125.725.875.655.684,423,653
9/7/20125.665.855.645.826,748,991
9/6/20125.545.575.485.534,219,124
9/5/20125.505.505.405.443,130,257
9/4/20125.465.505.365.484,867,953
8/31/20125.215.435.145.415,116,530
8/30/20125.195.245.155.162,255,981
8/29/20125.295.315.225.223,110,428
8/28/20125.245.385.225.292,704,948
8/27/20125.385.415.225.264,211,169
8/24/20125.385.445.325.374,362,714
8/23/20125.335.445.295.399,495,283
8/22/20125.145.295.065.264,525,430
8/21/20125.125.325.115.139,392,614
8/20/20124.895.014.854.983,869,543
8/17/20124.904.954.864.903,363,018
8/16/20124.614.904.604.905,888,656
8/15/20124.594.634.554.611,989,299
8/14/20124.594.674.564.582,880,031
8/13/20124.704.754.604.623,321,292
8/10/20124.704.754.654.713,141,744
8/9/20124.644.794.534.734,133,523
8/8/20124.644.744.564.634,694,598
8/7/20124.794.794.564.645,299,149
8/6/20124.564.844.564.704,884,461
8/3/20124.454.634.434.553,992,953
8/2/20124.384.564.374.403,835,093
8/1/20124.424.564.314.404,451,977
7/31/20124.634.684.464.504,044,382
7/30/20124.684.714.604.632,222,396
Trading Center