Hecla Mining Co $3.07

down -0.04


17/4/2014 06:40 PM  |  NYSE : HL  
Industries : Metals & Mining / Silver
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HL historical data

Date Open High Low Close Volume
9/11/20125.725.815.695.733,884,390
9/10/20125.725.875.655.684,423,650
9/7/20125.665.855.645.826,748,990
9/6/20125.545.575.485.534,219,120
9/5/20125.505.505.405.443,130,260
9/4/20125.465.505.365.484,867,950
8/31/20125.215.435.145.415,116,530
8/30/20125.195.245.155.162,255,980
8/29/20125.295.315.225.223,110,430
8/28/20125.245.385.225.292,704,950
8/27/20125.385.415.225.264,211,170
8/24/20125.385.445.325.374,362,710
8/23/20125.335.445.295.399,495,280
8/22/20125.145.295.065.264,525,430
8/21/20125.125.325.115.139,392,610
8/20/20124.895.014.854.983,869,540
8/17/20124.904.954.864.903,363,020
8/16/20124.614.904.604.905,888,660
8/15/20124.594.634.554.611,989,300
8/14/20124.594.674.564.582,880,030
8/13/20124.704.754.604.623,321,290
8/10/20124.704.754.654.713,141,740
8/9/20124.644.794.534.734,133,520
8/8/20124.644.744.564.634,694,600
8/7/20124.794.794.564.645,299,150
8/6/20124.564.844.564.704,884,460
8/3/20124.454.634.434.553,992,950
8/2/20124.384.564.374.403,835,090
8/1/20124.424.564.314.404,451,980
7/31/20124.634.684.464.504,044,380
7/30/20124.684.714.604.632,222,400
7/27/20124.594.684.514.664,567,400
7/26/20124.524.614.484.564,222,260
7/25/20124.344.514.324.453,712,550
7/24/20124.244.344.204.254,564,460
7/23/20124.294.304.204.212,448,110
7/20/20124.324.434.284.392,686,440
7/19/20124.364.424.334.371,895,360
7/18/20124.304.394.264.322,116,990
7/17/20124.354.394.204.362,493,980
7/16/20124.354.404.314.332,084,680
7/13/20124.404.414.284.354,173,340
7/12/20124.174.414.144.355,660,150
7/11/20124.344.344.204.264,808,760
7/10/20124.614.684.284.316,581,700
7/9/20124.644.684.564.562,751,260
7/6/20124.734.804.644.653,103,730
7/5/20124.914.914.794.793,804,620
7/3/20124.854.964.824.943,334,210
7/2/20124.744.844.724.793,576,220
6/29/20124.724.834.674.755,033,040
6/28/20124.584.644.464.564,765,570
6/27/20124.474.654.474.634,540,000
6/26/20124.604.714.464.474,743,340
6/25/20124.434.694.404.644,541,080
6/22/20124.534.554.374.5213,276,500
6/21/20124.754.764.504.516,287,980
6/20/20124.804.964.734.866,443,620
6/19/20124.854.914.774.854,901,260
6/18/20124.674.874.614.824,877,110
6/15/20124.774.804.674.7110,212,200
6/14/20124.694.784.604.784,492,690
6/13/20124.734.804.684.694,638,140
6/12/20124.584.734.534.735,249,500
6/11/20124.714.734.534.535,383,070
6/8/20124.474.634.444.584,628,180
6/7/20124.694.734.454.506,164,000
6/6/20124.634.694.504.665,727,260
6/5/20124.504.554.434.514,685,940
6/4/20124.434.494.294.494,540,870
6/1/20124.294.484.264.396,307,270
5/31/20124.414.414.214.255,875,230
5/30/20124.484.524.334.355,626,920
5/29/20124.554.594.404.544,718,490
5/25/20124.484.584.424.504,253,030
5/24/20124.404.684.324.5011,865,200
5/23/20124.004.313.964.316,252,070
5/22/20124.094.244.034.065,774,890
5/21/20123.884.123.854.124,282,640
5/18/20123.974.043.833.874,744,920
5/17/20123.833.993.803.896,331,100
5/16/20123.773.923.703.745,245,660
5/15/20123.953.993.703.745,808,820
5/14/20124.004.093.913.913,999,050
5/11/20124.114.174.074.113,088,170
5/10/20124.104.204.074.165,137,670
5/9/20124.034.183.914.026,662,720
5/8/20123.904.103.784.107,298,720
5/7/20123.964.023.873.884,586,500
5/4/20124.014.083.953.964,069,610
5/3/20124.114.123.984.024,225,680
5/2/20124.274.284.124.133,598,010
5/1/20124.274.424.244.323,715,740
4/30/20124.234.304.134.284,705,030
4/27/20124.304.354.224.273,068,360
4/26/20124.164.274.154.273,201,560
4/25/20124.054.194.034.153,971,490
4/24/20124.044.084.004.022,972,150
4/23/20124.054.053.943.985,010,480
4/20/20124.164.234.084.093,683,310
Trading Center