$6.50 +0.14 (%) Hecla Mining Co - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HL historical data

Date Open High Low Close Volume
12/10/20142.582.672.492.548,826,401
12/9/20142.582.642.532.6010,173,709
12/8/20142.522.582.422.527,275,603
12/5/20142.482.572.462.516,387,417
12/4/20142.542.592.512.566,153,632
12/3/20142.542.582.512.549,348,369
12/2/20142.512.612.472.498,404,702
12/1/20142.402.602.402.5813,582,483
11/28/20142.472.502.362.365,955,736
11/26/20142.602.632.562.594,377,726
11/25/20142.492.622.492.618,518,709
11/24/20142.452.532.442.505,879,704
11/21/20142.512.552.432.496,549,344
11/20/20142.452.492.362.446,225,019
11/19/20142.502.522.372.408,879,286
11/18/20142.572.592.502.579,349,745
11/17/20142.472.572.452.5410,383,446
11/14/20142.262.542.212.5210,216,311
11/13/20142.402.432.282.308,228,632
11/12/20142.332.422.282.379,492,806
11/11/20142.222.382.212.328,725,551
11/10/20142.342.342.152.198,595,263
11/7/20142.202.362.172.3411,003,896
11/6/20142.072.212.052.1611,620,174
11/5/20142.142.192.002.0415,429,070
11/4/20142.272.282.172.177,421,829
11/3/20142.202.322.152.298,080,785
10/31/20142.162.242.092.1812,623,897
10/30/20142.302.332.232.2410,178,808
10/29/20142.392.492.302.337,946,049
10/28/20142.322.412.292.417,477,869
10/27/20142.332.342.262.294,246,815
10/24/20142.402.422.332.364,649,795
10/23/20142.282.412.252.377,678,862
10/22/20142.432.462.302.309,455,727
10/21/20142.492.552.472.495,070,137
10/20/20142.402.482.392.476,507,709
10/17/20142.572.572.382.397,621,082
10/16/20142.502.622.462.545,480,549
10/15/20142.442.562.422.538,294,754
10/14/20142.412.542.382.466,342,099
10/13/20142.332.452.312.366,508,978
10/10/20142.342.442.252.317,460,230
10/9/20142.552.562.332.369,250,457
10/8/20142.402.562.302.547,227,170
10/7/20142.572.572.372.376,740,579
10/6/20142.492.582.452.575,779,910
10/3/20142.582.582.412.457,866,991
10/2/20142.572.662.532.593,824,929
10/1/20142.502.632.502.558,517,128
9/30/20142.612.632.472.488,174,165
9/29/20142.672.682.632.633,412,633
9/26/20142.692.702.642.663,943,244
9/25/20142.672.712.612.705,736,747
9/24/20142.742.762.672.704,524,432
9/23/20142.682.762.662.756,208,703
9/22/20142.712.712.612.647,872,137
9/19/20142.752.762.672.739,621,560
9/18/20142.802.822.732.755,757,322
9/17/20142.882.922.802.814,308,279
9/16/20142.892.902.852.873,756,672
9/15/20142.892.912.852.882,900,877
9/12/20142.922.932.862.882,950,751
9/11/20142.902.952.872.944,312,024
9/10/20142.882.942.872.943,991,320
9/9/20142.922.952.852.916,270,563
9/8/20142.972.982.902.924,968,913
9/5/20143.013.042.982.996,480,507
9/4/20143.123.142.982.985,938,402
9/3/20143.133.163.113.112,302,034
9/2/20143.223.243.123.125,110,402
8/29/20143.233.283.223.273,176,270
8/28/20143.253.263.223.241,584,162
8/27/20143.243.263.213.221,181,932
8/26/20143.213.253.183.242,448,805
8/25/20143.233.233.143.163,283,890
8/22/20143.263.263.213.222,399,079
8/21/20143.243.273.233.263,235,736
8/20/20143.313.333.293.291,882,311
8/19/20143.313.353.303.312,760,107
8/18/20143.253.333.243.323,180,262
8/15/20143.213.303.183.284,168,917
8/14/20143.273.323.223.252,971,176
8/13/20143.273.323.253.283,444,737
8/12/20143.273.333.243.266,242,946
8/11/20143.203.273.203.263,812,619
8/8/20143.193.273.173.214,126,850
8/7/20143.233.243.153.184,339,333
8/6/20143.173.263.153.245,999,034
8/5/20143.103.163.063.114,318,572
8/4/20143.123.143.033.124,895,525
8/1/20143.203.233.073.099,559,273
7/31/20143.253.283.143.167,260,836
7/30/20143.313.353.293.313,350,972
7/29/20143.303.373.273.336,214,011
7/28/20143.273.333.233.274,913,247
7/25/20143.143.313.123.315,346,573
7/24/20143.203.223.123.147,983,525
7/23/20143.253.283.213.224,034,895
7/22/20143.283.293.233.252,076,130
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center