Hecla Mining Co $3.32

down -0.01


30/7/2014 01:12 PM  |  NYSE : HL  
Industries : Metals & Mining / Silver
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HL historical data

Date Open High Low Close Volume
3/8/20124.764.904.714.806,669,515
3/7/20124.754.804.674.715,319,179
3/6/20124.764.804.654.728,071,599
3/5/20124.995.034.814.856,310,663
3/2/20125.035.084.914.966,053,543
3/1/20125.145.175.055.055,920,059
2/29/20125.455.545.055.0810,357,053
2/28/20125.315.395.245.386,962,641
2/27/20125.465.465.215.247,759,920
2/24/20125.465.505.365.435,726,745
2/23/20125.485.545.345.468,112,356
2/22/20125.425.575.355.438,834,821
2/21/20125.235.705.165.4814,636,145
2/17/20125.185.215.025.024,561,446
2/16/20124.805.094.805.094,497,598
2/15/20125.005.054.854.884,075,396
2/14/20125.015.074.874.954,874,231
2/13/20125.155.175.015.023,736,320
2/10/20125.095.135.015.095,073,001
2/9/20125.325.365.155.164,235,085
2/8/20125.355.405.205.214,201,828
2/7/20125.315.385.255.284,468,429
2/6/20125.285.435.225.363,699,991
2/3/20125.325.445.175.406,677,073
2/2/20125.415.455.205.345,413,432
2/1/20125.385.405.265.344,871,015
1/31/20125.465.525.175.266,279,282
1/30/20125.155.365.105.305,439,321
1/27/20124.975.324.935.327,428,609
1/26/20125.095.194.924.967,751,827
1/25/20124.745.044.725.038,175,686
1/24/20124.804.814.734.773,599,415
1/23/20124.794.864.774.854,560,075
1/20/20124.744.854.724.783,991,848
1/19/20124.784.854.704.734,437,546
1/18/20124.804.854.684.835,526,245
1/17/20124.884.944.754.786,819,202
1/13/20124.744.744.614.728,556,661
1/12/20124.764.884.654.8016,040,837
1/11/20125.045.074.254.6153,676,573
1/10/20125.905.995.825.845,448,024
1/9/20125.685.775.625.673,516,141
1/6/20125.825.855.635.654,869,801
1/5/20125.765.885.585.754,912,934
1/4/20125.725.975.705.799,810,374
1/3/20125.435.775.435.767,849,835
12/30/20115.265.345.165.234,799,826
12/29/20114.995.244.895.236,718,463
12/28/20115.395.395.035.037,190,440
12/27/20115.435.475.405.402,564,407
12/23/20115.535.565.455.473,320,254
12/22/20115.565.625.405.535,517,070
12/21/20115.535.745.515.644,121,794
12/20/20115.395.675.375.657,227,756
12/19/20115.505.515.225.235,984,765
12/16/20115.515.615.385.5110,245,925
12/15/20115.605.645.355.4111,293,216
12/14/20115.945.955.545.7311,590,653
12/13/20116.276.506.036.099,415,544
12/12/20116.186.326.066.278,535,289
12/9/20116.526.536.366.458,228,430
12/8/20116.506.556.306.368,412,536
12/7/20116.596.606.426.576,994,721
12/6/20115.956.615.936.5316,029,133
12/5/20116.056.185.885.987,151,066
12/2/20116.326.395.955.977,477,641
12/1/20116.186.276.056.236,405,513
11/30/20115.846.195.816.198,898,536
11/29/20115.585.695.535.594,515,259
11/28/20115.585.705.485.576,537,555
11/25/20115.345.525.305.303,115,921
11/23/20115.645.645.325.376,871,570
11/22/20115.745.865.575.705,371,239
11/21/20115.825.835.515.677,628,758
11/18/20116.126.165.935.975,559,600
11/17/20116.336.425.986.027,931,718
11/16/20116.486.596.366.374,927,274
11/15/20116.526.636.406.575,590,767
11/14/20116.676.726.486.554,204,247
11/11/20116.406.716.376.706,166,990
11/10/20116.456.506.156.327,007,140
11/9/20116.686.786.346.369,536,365
11/8/20116.907.006.756.8810,043,331
11/7/20116.666.836.646.748,921,799
11/4/20116.556.596.326.536,157,030
11/3/20116.456.596.256.5811,341,275
11/2/20116.176.346.026.168,047,863
11/1/20115.866.225.706.0610,820,619
10/31/20116.336.426.216.277,371,864
10/28/20116.336.646.276.539,710,507
10/27/20115.996.445.986.2713,217,945
10/26/20115.815.955.635.869,525,963
10/25/20115.765.845.525.698,648,235
10/24/20115.575.775.555.766,016,853
10/21/20115.505.555.415.535,628,813
10/20/20115.275.455.155.356,919,838
10/19/20115.695.725.305.317,588,501
10/18/20115.515.795.315.778,392,465
10/17/20115.945.955.605.606,417,664
10/14/20115.905.995.775.995,487,133
Trading Center