Hecla Mining Co $3.07

down -0.04


24/4/2014 04:15 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
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
4/19/20124.154.194.094.113,764,520
4/18/20124.194.224.124.133,309,560
4/17/20124.214.284.164.213,674,000
4/16/20124.214.314.114.163,648,340
4/13/20124.344.374.204.203,612,680
4/12/20124.204.414.194.376,984,060
4/11/20124.344.364.184.184,110,250
4/10/20124.214.334.094.326,535,160
4/9/20124.224.324.144.145,680,340
4/5/20124.394.444.264.287,563,380
4/4/20124.444.494.354.386,504,620
4/3/20124.694.724.474.525,757,810
4/2/20124.624.784.604.734,678,550
3/30/20124.604.644.494.624,910,090
3/29/20124.524.564.424.565,253,030
3/28/20124.594.594.464.544,335,630
3/27/20124.704.724.624.623,728,940
3/26/20124.734.744.614.695,228,120
3/23/20124.474.654.474.616,619,120
3/22/20124.534.554.364.456,339,480
3/21/20124.634.724.554.575,063,600
3/20/20124.594.634.514.605,704,380
3/19/20124.564.704.544.656,010,670
3/16/20124.574.654.534.5314,112,300
3/15/20124.654.684.524.558,476,680
3/14/20124.814.844.614.629,542,020
3/13/20124.804.924.774.874,587,380
3/12/20124.995.034.764.775,595,410
3/9/20124.784.994.744.955,211,580
3/8/20124.764.904.714.806,669,520
3/7/20124.754.804.674.715,319,180
3/6/20124.764.804.654.728,071,600
3/5/20124.995.034.814.856,310,660
3/2/20125.035.084.914.966,053,540
3/1/20125.145.175.055.055,920,060
2/29/20125.455.545.055.0810,357,100
2/28/20125.315.395.245.386,962,640
2/27/20125.465.465.215.247,759,920
2/24/20125.465.505.365.435,726,740
2/23/20125.485.545.345.468,112,360
2/22/20125.425.575.355.438,834,820
2/21/20125.235.705.165.4814,636,100
2/17/20125.185.215.025.024,561,450
2/16/20124.805.094.805.094,497,600
2/15/20125.005.054.854.884,075,400
2/14/20125.015.074.874.954,874,230
2/13/20125.155.175.015.023,736,320
2/10/20125.095.135.015.095,073,000
2/9/20125.325.365.155.164,235,080
2/8/20125.355.405.205.214,201,830
2/7/20125.315.385.255.284,468,430
2/6/20125.285.435.225.363,699,990
2/3/20125.325.445.175.406,677,070
2/2/20125.415.455.205.345,413,430
2/1/20125.385.405.265.344,871,020
1/31/20125.465.525.175.266,279,280
1/30/20125.155.365.105.305,439,320
1/27/20124.975.324.935.327,428,610
1/26/20125.095.194.924.967,751,830
1/25/20124.745.044.725.038,175,690
1/24/20124.804.814.734.773,599,420
1/23/20124.794.864.774.854,560,080
1/20/20124.744.854.724.783,991,850
1/19/20124.784.854.704.734,437,550
1/18/20124.804.854.684.835,526,240
1/17/20124.884.944.754.786,819,200
1/13/20124.744.744.614.728,556,660
1/12/20124.764.884.654.8016,040,800
1/11/20125.045.074.254.6153,676,600
1/10/20125.905.995.825.845,448,020
1/9/20125.685.775.625.673,516,140
1/6/20125.825.855.635.654,869,800
1/5/20125.765.885.585.754,912,930
1/4/20125.725.975.705.799,810,370
1/3/20125.435.775.435.767,849,840
12/30/20115.265.345.165.234,799,830
12/29/20114.995.244.895.236,718,460
12/28/20115.395.395.035.037,190,440
12/27/20115.435.475.405.402,564,410
12/23/20115.535.565.455.473,320,250
12/22/20115.565.625.405.535,517,070
12/21/20115.535.745.515.644,121,790
12/20/20115.395.675.375.657,227,760
12/19/20115.505.515.225.235,984,760
12/16/20115.515.615.385.5110,245,900
12/15/20115.605.645.355.4111,293,200
12/14/20115.945.955.545.7311,590,700
12/13/20116.276.506.036.099,415,540
12/12/20116.186.326.066.278,535,290
12/9/20116.526.536.366.458,228,430
12/8/20116.506.556.306.368,412,540
12/7/20116.596.606.426.576,994,720
12/6/20115.956.615.936.5316,029,100
12/5/20116.056.185.885.987,151,070
12/2/20116.326.395.955.977,477,640
12/1/20116.186.276.056.236,405,510
11/30/20115.846.195.816.198,898,540
Trading Center