$4.10 +0.23 (%) Hecla Mining Co - New York Stock Exchange, Inc.

May. 25, 2016 | 01:25 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
3/17/20152.882.992.832.944,860,268
3/16/20152.882.952.842.943,940,405
3/13/20152.902.922.762.873,553,595
3/12/20152.862.932.822.895,116,467
3/11/20152.712.872.652.835,963,142
3/10/20152.772.822.652.718,209,525
3/9/20153.003.002.782.796,183,819
3/6/20153.263.282.952.978,308,717
3/5/20153.273.333.253.312,564,263
3/4/20153.333.353.263.272,728,140
3/3/20153.333.403.323.343,095,044
3/2/20153.323.393.323.343,628,408
2/27/20153.343.373.303.324,269,880
2/26/20153.403.423.293.324,052,788
2/25/20153.303.393.253.345,454,236
2/24/20153.333.373.253.264,200,665
2/23/20153.413.473.303.345,936,367
2/20/20153.443.503.413.449,130,349
2/19/20153.363.463.313.435,986,208
2/18/20153.233.353.163.356,685,564
2/17/20153.313.373.173.197,827,763
2/13/20153.413.453.393.424,227,317
2/12/20153.333.403.313.376,313,793
2/11/20153.293.343.223.294,837,514
2/10/20153.313.353.273.304,318,147
2/9/20153.293.353.283.343,948,168
2/6/20153.303.403.243.268,714,168
2/5/20153.343.413.303.404,643,820
2/4/20153.323.413.273.375,948,841
2/3/20153.263.393.243.307,034,630
2/2/20153.243.393.223.355,964,536
1/30/20153.133.303.113.296,247,393
1/29/20153.143.243.063.126,916,953
1/28/20153.393.433.203.246,860,641
1/27/20153.363.453.343.427,038,854
1/26/20153.283.383.203.368,042,238
1/23/20153.423.503.343.346,930,828
1/22/20153.373.543.333.4812,809,935
1/21/20153.323.383.243.3511,468,969
1/20/20153.153.273.123.2612,079,701
1/16/20152.973.082.953.088,316,548
1/15/20152.933.022.922.9310,246,616
1/14/20153.083.122.832.8413,243,949
1/13/20153.233.243.003.069,567,452
1/12/20153.103.233.073.1810,460,481
1/9/20152.953.102.953.107,693,190
1/8/20153.033.082.912.936,172,144
1/7/20153.063.152.973.038,731,584
1/6/20152.933.162.923.1014,026,235
1/5/20152.852.942.822.938,544,155
1/2/20152.752.842.742.846,381,175
12/31/20142.762.812.712.798,064,448
12/30/20142.782.862.762.787,518,920
12/29/20142.872.882.702.748,120,590
12/26/20142.852.912.822.865,650,663
12/24/20142.662.832.662.775,420,270
12/23/20142.702.842.642.676,682,844
12/22/20142.772.842.632.7012,443,653
12/19/20142.622.852.602.8179,410,702
12/18/20142.552.662.492.6613,334,763
12/17/20142.482.542.402.5210,738,897
12/16/20142.572.612.402.4410,668,004
12/15/20142.562.752.482.4915,598,402
12/12/20142.522.632.522.566,249,718
12/11/20142.512.622.492.557,857,116
12/10/20142.582.672.492.548,826,401
12/9/20142.582.642.532.6010,173,709
12/8/20142.522.582.422.527,275,603
12/5/20142.482.572.462.516,387,417
12/4/20142.542.592.512.566,153,632
12/3/20142.542.582.512.549,348,369
12/2/20142.512.612.472.498,404,702
12/1/20142.402.602.402.5813,582,483
11/28/20142.472.502.362.365,955,736
11/26/20142.602.632.562.594,377,726
11/25/20142.492.622.492.618,518,709
11/24/20142.452.532.442.505,879,704
11/21/20142.512.552.432.496,549,344
11/20/20142.452.492.362.446,225,019
11/19/20142.502.522.372.408,879,286
11/18/20142.572.592.502.579,349,745
11/17/20142.472.572.452.5410,383,446
11/14/20142.262.542.212.5210,216,311
11/13/20142.402.432.282.308,228,632
11/12/20142.332.422.282.379,492,806
11/11/20142.222.382.212.328,725,551
11/10/20142.342.342.152.198,595,263
11/7/20142.202.362.172.3411,003,896
11/6/20142.072.212.052.1611,620,174
11/5/20142.142.192.002.0415,429,070
11/4/20142.272.282.172.177,421,829
11/3/20142.202.322.152.298,080,785
10/31/20142.162.242.092.1812,623,897
10/30/20142.302.332.232.2410,178,808
10/29/20142.392.492.302.337,946,049
10/28/20142.322.412.292.417,477,869
10/27/20142.332.342.262.294,246,815
10/24/20142.402.422.332.364,649,795
10/23/20142.282.412.252.377,678,862
10/22/20142.432.462.302.309,455,727
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center