HECLA MINING $3.42

up +0.05


22/5/2013 10:22 AM  |  NYSE : HL  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

HL historical data

Date Open High Low Close Volume
10/14/2011 5.90 5.99 5.77 5.99 54872
10/13/2011 5.86 5.89 5.59 5.77 64648
10/12/2011 5.84 6.04 5.83 5.94 70360
10/11/2011 5.62 5.84 5.55 5.80 54174
10/10/2011 5.63 5.69 5.53 5.66 45782
10/7/2011 5.74 5.79 5.33 5.42 79548
10/6/2011 5.48 5.72 5.45 5.70 94318
10/5/2011 5.14 5.48 5.07 5.46 83083
10/4/2011 5.06 5.23 4.82 5.20 134531
10/3/2011 5.41 5.54 5.16 5.16 103062
9/30/2011 5.38 5.63 5.32 5.36 88533
9/29/2011 5.58 5.68 5.33 5.48 114825
9/28/2011 6.02 6.06 5.41 5.43 110100
9/27/2011 6.15 6.24 5.82 5.87 135440
9/26/2011 5.56 5.90 5.50 5.90 154580
9/23/2011 5.82 5.93 5.57 5.69 136597
9/22/2011 6.69 6.71 6.06 6.09 163671
9/21/2011 7.11 7.39 7.01 7.02 97763
9/20/2011 7.02 7.36 7.02 7.07 91139
9/19/2011 7.13 7.19 6.95 7.02 76231
9/16/2011 7.26 7.31 7.15 7.22 91823
9/15/2011 7.44 7.46 7.05 7.23 77196
9/14/2011 7.59 7.59 7.31 7.45 67719
9/13/2011 7.77 7.77 7.49 7.56 69811
9/12/2011 7.67 7.92 7.42 7.65 76863
9/9/2011 7.94 8.09 7.65 7.77 78094
9/8/2011 8.01 8.10 7.93 7.97 66535
9/7/2011 7.72 7.88 7.60 7.85 75769
9/6/2011 7.80 8.07 7.74 7.96 103332
9/2/2011 7.72 8.02 7.71 7.86 76751
9/1/2011 7.62 7.75 7.51 7.57 57304
8/31/2011 7.84 7.89 7.54 7.67 74525
8/30/2011 7.79 7.97 7.69 7.79 82246
8/29/2011 7.70 7.75 7.46 7.73 56234
8/26/2011 7.32 7.70 7.18 7.68 70223
8/25/2011 7.27 7.45 7.21 7.35 69860
8/24/2011 7.30 7.35 7.08 7.34 69112
8/23/2011 7.55 7.56 7.21 7.37 100109
8/22/2011 7.22 7.62 7.22 7.58 107923
8/19/2011 7.16 7.43 7.07 7.10 79167
8/18/2011 7.22 7.32 6.97 7.03 91150
8/17/2011 7.16 7.33 7.08 7.11 67607
8/16/2011 7.45 7.51 7.07 7.12 118883
8/15/2011 7.31 7.57 7.21 7.49 75381
8/12/2011 7.35 7.38 7.05 7.23 93004
8/11/2011 7.13 7.47 6.91 7.41 108666
8/10/2011 7.12 7.47 6.88 7.14 145982
8/9/2011 6.64 7.27 6.50 7.27 156325
8/8/2011 7.07 7.24 6.62 6.66 167788
8/5/2011 7.54 7.67 6.91 7.16 98220
8/4/2011 8.32 8.38 7.27 7.42 141972
8/3/2011 8.15 8.38 8.13 8.27 90663
8/2/2011 8.04 8.29 7.97 8.06 71532
8/1/2011 7.82 8.00 7.77 7.90 66063
7/29/2011 7.88 7.92 7.65 7.77 58137
7/28/2011 7.96 7.99 7.79 7.90 63624
7/27/2011 8.35 8.45 8.05 8.07 74428
7/26/2011 8.51 8.57 8.28 8.31 50757
7/25/2011 8.43 8.65 8.37 8.41 81825
7/22/2011 8.32 8.46 8.26 8.34 52412
7/21/2011 8.31 8.35 8.11 8.18 58050
7/20/2011 8.22 8.36 8.08 8.31 81140
7/19/2011 8.45 8.50 8.26 8.34 88119
7/18/2011 8.40 8.47 8.32 8.45 83112
7/15/2011 8.20 8.28 8.02 8.19 73681
7/14/2011 8.50 8.55 8.06 8.17 92498
7/13/2011 7.95 8.49 7.91 8.35 138070
7/12/2011 7.63 7.94 7.58 7.78 72065
7/11/2011 8.01 8.04 7.48 7.72 87832
7/8/2011 8.07 8.17 7.93 8.00 51256
7/7/2011 8.06 8.28 8.04 8.06 84919
7/6/2011 7.83 8.10 7.78 7.96 69489
7/5/2011 7.86 8.00 7.83 7.84 59965
7/1/2011 7.60 7.72 7.50 7.69 51207
6/30/2011 7.65 7.79 7.55 7.69 48387
6/29/2011 7.49 7.74 7.43 7.61 55086
6/28/2011 7.30 7.47 7.26 7.44 50361
6/27/2011 7.25 7.31 7.10 7.25 44833
6/24/2011 7.48 7.55 7.27 7.29 109578
6/23/2011 7.24 7.49 7.04 7.49 92240
6/22/2011 7.42 7.65 7.39 7.39 76912
6/21/2011 7.14 7.43 7.13 7.42 67580
6/20/2011 6.96 7.14 6.94 7.06 53428
6/17/2011 7.05 7.24 6.96 6.99 116050
6/16/2011 7.11 7.24 6.87 7.01 95124
6/15/2011 7.35 7.42 7.07 7.15 89154
6/14/2011 7.23 7.48 7.15 7.42 69254
6/10/2011 7.41 7.49 7.26 7.38 71656
6/9/2011 7.43 7.64 7.28 7.53 60716
6/8/2011 7.68 7.78 7.27 7.37 121659
6/7/2011 7.70 7.87 7.61 7.73 71240
6/6/2011 7.97 7.99 7.67 7.67 106217
6/3/2011 7.97 8.05 7.88 7.90 92672
6/2/2011 8.16 8.31 7.85 8.03 76313
6/1/2011 8.46 8.46 8.12 8.14 72446
5/31/2011 8.62 8.64 8.31 8.49 60006
5/27/2011 8.44 8.61 8.39 8.50 50304
5/26/2011 8.40 8.43 8.20 8.39 79982
5/25/2011 8.41 8.48 8.21 8.41 75316
5/24/2011 8.10 8.29 8.04 8.18 86465
Marketplace
Trading Center