$2.81 -0.06 (%) Hecla Mining Co - NYSE

Sep. 17, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HL historical data

Date Open High Low Close Volume
9/18/20126.456.616.346.595,945,800
9/17/20126.356.456.306.375,273,415
9/14/20126.246.486.226.368,940,878
9/13/20125.786.265.706.2411,579,032
9/12/20125.805.835.595.815,233,789
9/11/20125.725.815.695.733,884,390
9/10/20125.725.875.655.684,423,653
9/7/20125.665.855.645.826,748,991
9/6/20125.545.575.485.534,219,124
9/5/20125.505.505.405.443,130,257
9/4/20125.465.505.365.484,867,953
8/31/20125.215.435.145.415,116,530
8/30/20125.195.245.155.162,255,981
8/29/20125.295.315.225.223,110,428
8/28/20125.245.385.225.292,704,948
8/27/20125.385.415.225.264,211,169
8/24/20125.385.445.325.374,362,714
8/23/20125.335.445.295.399,495,283
8/22/20125.145.295.065.264,525,430
8/21/20125.125.325.115.139,392,614
8/20/20124.895.014.854.983,869,543
8/17/20124.904.954.864.903,363,018
8/16/20124.614.904.604.905,888,656
8/15/20124.594.634.554.611,989,299
8/14/20124.594.674.564.582,880,031
8/13/20124.704.754.604.623,321,292
8/10/20124.704.754.654.713,141,744
8/9/20124.644.794.534.734,133,523
8/8/20124.644.744.564.634,694,598
8/7/20124.794.794.564.645,299,149
8/6/20124.564.844.564.704,884,461
8/3/20124.454.634.434.553,992,953
8/2/20124.384.564.374.403,835,093
8/1/20124.424.564.314.404,451,977
7/31/20124.634.684.464.504,044,382
7/30/20124.684.714.604.632,222,396
7/27/20124.594.684.514.664,567,403
7/26/20124.524.614.484.564,222,264
7/25/20124.344.514.324.453,712,552
7/24/20124.244.344.204.254,564,462
7/23/20124.294.304.204.212,448,107
7/20/20124.324.434.284.392,686,437
7/19/20124.364.424.334.371,895,356
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
7/13/20124.404.414.284.354,173,336
7/12/20124.174.414.144.355,660,147
7/11/20124.344.344.204.264,808,764
7/10/20124.614.684.284.316,581,704
7/9/20124.644.684.564.562,751,260
7/6/20124.734.804.644.653,103,729
7/5/20124.914.914.794.793,804,621
7/3/20124.854.964.824.943,334,210
7/2/20124.744.844.724.793,576,224
6/29/20124.724.834.674.755,033,043
6/28/20124.584.644.464.564,765,569
6/27/20124.474.654.474.634,539,996
6/26/20124.604.714.464.474,743,345
6/25/20124.434.694.404.644,541,079
6/22/20124.534.554.374.5213,276,498
6/21/20124.754.764.504.516,287,979
6/20/20124.804.964.734.866,443,625
6/19/20124.854.914.774.854,901,260
6/18/20124.674.874.614.824,877,108
6/15/20124.774.804.674.7110,212,183
6/14/20124.694.784.604.784,492,694
6/13/20124.734.804.684.694,638,135
6/12/20124.584.734.534.735,249,497
6/11/20124.714.734.534.535,383,071
6/8/20124.474.634.444.584,628,183
6/7/20124.694.734.454.506,163,999
6/6/20124.634.694.504.665,727,262
6/5/20124.504.554.434.514,685,941
6/4/20124.434.494.294.494,540,871
6/1/20124.294.484.264.396,307,274
5/31/20124.414.414.214.255,875,231
5/30/20124.484.524.334.355,626,923
5/29/20124.554.594.404.544,718,488
5/25/20124.484.584.424.504,253,026
5/24/20124.404.684.324.5011,865,236
5/23/20124.004.313.964.316,252,069
5/22/20124.094.244.034.065,774,892
5/21/20123.884.123.854.124,282,643
5/18/20123.974.043.833.874,744,917
5/17/20123.833.993.803.896,331,097
5/16/20123.773.923.703.745,245,664
5/15/20123.953.993.703.745,808,825
5/14/20124.004.093.913.913,999,052
5/11/20124.114.174.074.113,088,170
5/10/20124.104.204.074.165,137,672
5/9/20124.034.183.914.026,662,722
5/8/20123.904.103.784.107,298,723
5/7/20123.964.023.873.884,586,500
5/4/20124.014.083.953.964,069,606
5/3/20124.114.123.984.024,225,680
5/2/20124.274.284.124.133,598,012
5/1/20124.274.424.244.323,715,735
4/30/20124.234.304.134.284,705,028
4/27/20124.304.354.224.273,068,355
  • Showing 501-600 of 1,257 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center