HECLA MINING $3.17

down -0.05


17/5/2013 07:17 PM  |  NYSE : HL  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

HL historical data

Date Open High Low Close Volume
3/7/2012 4.75 4.80 4.67 4.71 53130
3/6/2012 4.76 4.80 4.65 4.72 80713
3/5/2012 4.99 5.03 4.81 4.85 62807
3/2/2012 5.03 5.08 4.91 4.96 60284
3/1/2012 5.14 5.17 5.05 5.05 59171
2/29/2012 5.45 5.54 5.05 5.08 103466
2/28/2012 5.31 5.39 5.24 5.38 69617
2/27/2012 5.46 5.46 5.21 5.24 77592
2/24/2012 5.46 5.50 5.36 5.43 57258
2/23/2012 5.48 5.54 5.34 5.46 81097
2/22/2012 5.42 5.57 5.35 5.43 88343
2/21/2012 5.23 5.70 5.16 5.48 146351
2/17/2012 5.18 5.21 5.02 5.02 45615
2/16/2012 4.80 5.09 4.80 5.09 44906
2/15/2012 5.00 5.05 4.85 4.88 40561
2/14/2012 5.01 5.07 4.87 4.95 48743
2/13/2012 5.15 5.17 5.01 5.02 37364
2/10/2012 5.09 5.13 5.01 5.09 50729
2/9/2012 5.32 5.36 5.15 5.16 42334
2/8/2012 5.35 5.40 5.20 5.21 41690
2/7/2012 5.31 5.38 5.25 5.28 44683
2/6/2012 5.28 5.43 5.22 5.36 36998
2/3/2012 5.32 5.44 5.17 5.40 66765
2/2/2012 5.41 5.45 5.20 5.34 54079
2/1/2012 5.38 5.40 5.26 5.34 48711
1/31/2012 5.46 5.52 5.17 5.26 62792
1/30/2012 5.15 5.36 5.10 5.30 54386
1/27/2012 4.97 5.32 4.93 5.32 74284
1/26/2012 5.09 5.19 4.92 4.96 77519
1/25/2012 4.74 5.04 4.72 5.03 81723
1/24/2012 4.80 4.81 4.73 4.77 35995
1/23/2012 4.79 4.86 4.77 4.85 45591
1/20/2012 4.74 4.85 4.72 4.78 39798
1/19/2012 4.78 4.85 4.70 4.73 44376
1/18/2012 4.80 4.85 4.68 4.83 55263
1/17/2012 4.88 4.94 4.75 4.78 68166
1/13/2012 4.74 4.74 4.61 4.72 85557
1/12/2012 4.76 4.88 4.65 4.80 160402
1/11/2012 5.04 5.07 4.25 4.61 535394
1/10/2012 5.90 5.99 5.82 5.84 54480
1/9/2012 5.68 5.77 5.62 5.67 35107
1/6/2012 5.82 5.85 5.63 5.65 48653
1/5/2012 5.76 5.88 5.58 5.75 49078
1/4/2012 5.72 5.97 5.70 5.79 98101
1/3/2012 5.43 5.77 5.43 5.76 78324
12/30/2011 5.26 5.34 5.16 5.23 47999
12/29/2011 4.99 5.24 4.89 5.23 67147
12/28/2011 5.39 5.39 5.03 5.03 71894
12/27/2011 5.43 5.47 5.40 5.40 25643
12/23/2011 5.53 5.56 5.45 5.47 33203
12/22/2011 5.56 5.62 5.40 5.53 55167
12/21/2011 5.53 5.74 5.51 5.64 41218
12/20/2011 5.39 5.67 5.37 5.65 72262
12/19/2011 5.50 5.51 5.22 5.23 59367
12/16/2011 5.51 5.61 5.38 5.51 102377
12/15/2011 5.60 5.64 5.35 5.41 112924
12/14/2011 5.94 5.95 5.54 5.73 115830
12/13/2011 6.27 6.50 6.03 6.09 94136
12/12/2011 6.18 6.32 6.06 6.27 85353
12/9/2011 6.52 6.53 6.36 6.45 82128
12/8/2011 6.50 6.55 6.30 6.36 84118
12/7/2011 6.59 6.60 6.42 6.57 69873
12/6/2011 5.95 6.61 5.93 6.53 160139
12/5/2011 6.05 6.18 5.88 5.98 71491
12/2/2011 6.32 6.39 5.95 5.97 74758
12/1/2011 6.18 6.27 6.05 6.23 64036
11/30/2011 5.84 6.19 5.81 6.19 88953
11/29/2011 5.58 5.69 5.53 5.59 45152
11/28/2011 5.58 5.70 5.48 5.57 65327
11/25/2011 5.34 5.52 5.30 5.30 31160
11/23/2011 5.64 5.64 5.32 5.37 68714
11/22/2011 5.74 5.86 5.57 5.70 53698
11/21/2011 5.82 5.83 5.51 5.67 76248
11/18/2011 6.12 6.16 5.93 5.97 55565
11/17/2011 6.33 6.42 5.98 6.02 79313
11/16/2011 6.48 6.59 6.36 6.37 49270
11/15/2011 6.52 6.63 6.40 6.57 55908
11/14/2011 6.67 6.72 6.48 6.55 42043
11/11/2011 6.40 6.71 6.37 6.70 61630
11/10/2011 6.45 6.50 6.15 6.32 70072
11/9/2011 6.68 6.78 6.34 6.36 95346
11/8/2011 6.90 7.00 6.75 6.88 100418
11/7/2011 6.66 6.83 6.64 6.74 89194
11/4/2011 6.55 6.59 6.32 6.53 61482
11/3/2011 6.45 6.59 6.25 6.58 113328
11/2/2011 6.17 6.34 6.02 6.16 80245
11/1/2011 5.86 6.22 5.70 6.06 108193
10/31/2011 6.33 6.42 6.21 6.27 73719
10/28/2011 6.33 6.64 6.27 6.53 97081
10/27/2011 5.99 6.44 5.98 6.33 131885
10/26/2011 5.81 5.95 5.63 5.86 95225
10/25/2011 5.76 5.84 5.52 5.69 86473
10/24/2011 5.57 5.77 5.55 5.76 60161
10/21/2011 5.50 5.55 5.41 5.53 56275
10/20/2011 5.27 5.45 5.15 5.35 69154
10/19/2011 5.69 5.72 5.30 5.31 75881
10/18/2011 5.51 5.79 5.31 5.77 83925
10/17/2011 5.94 5.95 5.60 5.60 64170
10/14/2011 5.90 5.99 5.77 5.99 54872
10/13/2011 5.86 5.89 5.59 5.77 64648
Marketplace
Trading Center