HECLA MINING $3.26

down -0.12


21/5/2013 09:21 AM  |  NYSE : HL  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

HL historical data

Date Open High Low Close Volume
5/20/2011 8.03 8.16 7.89 8.03 133387
5/19/2011 8.18 8.19 8.00 8.05 97774
5/18/2011 8.19 8.29 8.09 8.14 103204
5/17/2011 7.98 8.10 7.82 8.08 115260
5/16/2011 8.05 8.35 7.96 8.01 92437
5/13/2011 8.21 8.33 7.93 8.13 97101
5/12/2011 8.03 8.34 7.88 8.14 156000
5/11/2011 8.50 8.53 8.06 8.24 110005
5/10/2011 8.68 8.82 8.58 8.60 112581
5/9/2011 8.45 8.65 8.23 8.65 113097
5/6/2011 8.19 8.40 8.00 8.09 118233
5/5/2011 8.21 8.28 7.85 7.98 175031
5/4/2011 8.34 8.51 8.06 8.31 162000
5/3/2011 8.80 8.85 8.17 8.42 212398
5/2/2011 9.18 9.41 8.82 8.87 112727
4/29/2011 9.30 9.46 9.24 9.41 94000
4/28/2011 9.52 9.62 9.23 9.32 107841
4/27/2011 9.18 9.53 8.90 9.49 131955
4/26/2011 9.16 9.20 8.97 9.13 111781
4/25/2011 9.63 9.65 9.26 9.28 104077
4/21/2011 9.37 9.47 9.25 9.46 83308
4/20/2011 9.19 9.33 9.10 9.22 90069
4/19/2011 8.93 9.03 8.74 9.01 97056
4/18/2011 9.08 9.30 8.71 8.86 191040
4/15/2011 9.65 9.69 9.47 9.61 121333
4/14/2011 9.23 9.60 9.19 9.53 122272
4/13/2011 9.17 9.29 9.00 9.19 93429
4/12/2011 9.14 9.27 8.89 8.98 109459
4/11/2011 9.81 9.88 9.00 9.13 129318
4/8/2011 9.80 9.95 9.66 9.76 116803
4/7/2011 9.49 9.73 9.40 9.55 82290
4/6/2011 9.66 9.78 9.41 9.51 113073
4/5/2011 9.07 9.55 9.04 9.53 96989
4/4/2011 9.17 9.28 9.08 9.13 61045
4/1/2011 8.94 9.11 8.89 9.00 62767
3/31/2011 9.21 9.27 9.06 9.08 67564
3/30/2011 9.03 9.09 8.76 9.05 95699
3/29/2011 8.73 9.05 8.66 8.87 61767
3/28/2011 8.78 9.07 8.75 8.81 66485
3/25/2011 9.18 9.29 8.90 8.98 99302
3/24/2011 9.41 9.53 9.10 9.12 171687
3/23/2011 8.80 9.35 8.71 9.26 148888
3/22/2011 8.70 8.84 8.52 8.71 78247
3/21/2011 8.61 8.71 8.41 8.70 85890
3/18/2011 8.25 8.47 8.04 8.34 214545
3/17/2011 8.25 8.41 8.08 8.08 128591
3/16/2011 8.61 8.62 8.03 8.15 175740
3/15/2011 7.93 8.60 7.81 8.51 167322
3/14/2011 8.94 8.94 8.40 8.57 136607
3/11/2011 8.54 9.19 8.42 9.00 101951
3/10/2011 9.00 9.00 8.65 8.74 141895
3/9/2011 9.48 9.58 9.15 9.21 88858
3/8/2011 9.46 9.58 9.02 9.49 127491
3/7/2011 10.26 10.32 9.42 9.53 172016
3/4/2011 10.03 10.30 10.01 10.12 110118
3/3/2011 10.03 10.08 9.78 9.95 126354
3/2/2011 10.36 10.42 10.07 10.24 104619
3/1/2011 10.34 10.51 10.17 10.28 160822
2/28/2011 11.01 11.08 9.74 10.15 264651
2/25/2011 10.17 10.82 10.17 10.79 122701
2/24/2011 10.58 10.58 10.04 10.09 120583
2/23/2011 10.41 10.76 10.35 10.55 120286
2/22/2011 11.04 11.08 10.36 10.40 158921
2/18/2011 10.38 10.76 10.32 10.58 175970
2/17/2011 10.12 10.30 9.98 10.27 95683
2/16/2011 10.05 10.10 9.71 9.99 127534
2/15/2011 10.08 10.24 10.03 10.15 106153
2/14/2011 9.63 9.93 9.63 9.83 80498
2/11/2011 9.66 9.76 9.42 9.54 79221
2/10/2011 9.27 9.62 9.10 9.57 98734
2/9/2011 9.85 9.92 9.41 9.45 115966
2/8/2011 9.86 9.94 9.74 9.82 94368
2/7/2011 9.79 9.96 9.63 9.65 99930
2/4/2011 9.92 10.05 9.61 9.67 134542
2/3/2011 9.30 9.90 9.09 9.84 133404
2/2/2011 9.36 9.39 9.10 9.22 81896
2/1/2011 9.15 9.38 9.01 9.35 103784
1/31/2011 9.00 9.20 8.84 9.00 127543
1/28/2011 8.56 9.30 8.50 9.09 200793
1/27/2011 9.06 9.10 8.56 8.60 151478
1/26/2011 8.43 9.08 8.41 9.07 157118
1/25/2011 8.38 8.46 8.19 8.41 162643
1/24/2011 8.58 8.83 8.43 8.53 128450
1/21/2011 8.91 9.00 8.63 8.64 133143
1/20/2011 9.11 9.12 8.70 8.95 194526
1/19/2011 9.98 10.04 9.47 9.50 91282
1/18/2011 9.71 9.88 9.68 9.76 83330
1/14/2011 9.53 9.70 9.45 9.58 107877
1/13/2011 10.34 10.38 9.67 9.75 125614
1/12/2011 10.40 10.44 10.16 10.31 80163
1/11/2011 10.30 10.45 10.21 10.35 94562
1/10/2011 10.07 10.17 9.90 10.08 85352
1/7/2011 9.72 10.25 9.70 10.02 134871
1/6/2011 10.39 10.42 9.90 9.92 136324
1/5/2011 10.16 10.49 9.88 10.43 164308
1/4/2011 11.03 11.08 10.12 10.48 227206
1/3/2011 11.42 11.56 11.16 11.24 137899
12/31/2010 11.22 11.42 11.12 11.26 55823
12/30/2010 11.37 11.44 11.07 11.13 75949
12/29/2010 11.38 11.52 11.30 11.34 95362
Marketplace
Trading Center