Hecla Mining Co $3.07

down -0.04


17/4/2014 06:40 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
11/23/20115.645.645.325.376,871,570
11/22/20115.745.865.575.705,371,240
11/21/20115.825.835.515.677,628,760
11/18/20116.126.165.935.975,559,600
11/17/20116.336.425.986.027,931,720
11/16/20116.486.596.366.374,927,270
11/15/20116.526.636.406.575,590,770
11/14/20116.676.726.486.554,204,250
11/11/20116.406.716.376.706,166,990
11/10/20116.456.506.156.327,007,140
11/9/20116.686.786.346.369,536,360
11/8/20116.907.006.756.8810,043,300
11/7/20116.666.836.646.748,921,800
11/4/20116.556.596.326.536,157,030
11/3/20116.456.596.256.5811,341,300
11/2/20116.176.346.026.168,047,860
11/1/20115.866.225.706.0610,820,600
10/31/20116.336.426.216.277,371,860
10/28/20116.336.646.276.539,710,510
10/27/20115.996.445.986.2713,217,900
10/26/20115.815.955.635.869,525,960
10/25/20115.765.845.525.698,648,240
10/24/20115.575.775.555.766,016,850
10/21/20115.505.555.415.535,628,810
10/20/20115.275.455.155.356,919,840
10/19/20115.695.725.305.317,588,500
10/18/20115.515.795.315.778,392,460
10/17/20115.945.955.605.606,417,660
10/14/20115.905.995.775.995,487,130
10/13/20115.865.895.595.776,473,630
10/12/20115.846.045.835.947,037,200
10/11/20115.625.845.555.805,417,900
10/10/20115.635.695.535.664,580,290
10/7/20115.745.795.335.427,955,110
10/6/20115.485.725.455.709,431,950
10/5/20115.145.485.075.468,308,240
10/4/20115.065.234.825.2013,458,500
10/3/20115.415.545.165.1610,306,700
9/30/20115.385.635.325.368,853,200
9/29/20115.585.685.335.4811,486,000
9/28/20116.026.065.415.4311,011,500
9/27/20116.156.245.825.8713,549,100
9/26/20115.565.905.505.9015,458,600
9/23/20115.825.935.575.6913,659,800
9/22/20116.696.716.066.0916,368,200
9/21/20117.117.397.017.029,783,470
9/20/20117.027.367.027.079,113,860
9/19/20117.137.196.957.027,623,510
9/16/20117.267.317.157.229,183,360
9/15/20117.447.467.057.237,720,100
9/14/20117.597.597.317.456,771,900
9/13/20117.777.777.497.566,983,750
9/12/20117.677.927.427.657,707,880
9/9/20117.948.097.657.777,809,350
9/8/20118.018.107.937.976,658,470
9/7/20117.727.887.607.857,608,880
9/6/20117.808.077.747.9610,337,900
9/2/20117.728.027.717.867,679,420
9/1/20117.627.757.517.575,730,790
8/31/20117.847.897.547.677,456,550
8/30/20117.797.977.697.798,237,740
8/29/20117.707.757.467.735,667,830
8/26/20117.327.707.187.687,022,260
8/25/20117.277.457.217.357,033,750
8/24/20117.307.357.087.346,911,180
8/23/20117.557.567.217.3710,013,300
8/22/20117.227.627.227.5810,840,400
8/19/20117.167.437.077.107,925,100
8/18/20117.227.326.977.039,117,560
8/17/20117.167.337.087.116,776,190
8/16/20117.457.517.077.1211,890,700
8/15/20117.317.577.217.497,541,880
8/12/20117.357.387.057.239,300,310
8/11/20117.137.476.917.4110,871,300
8/10/20117.127.476.887.1414,598,200
8/9/20116.647.276.507.2715,631,500
8/8/20117.077.246.626.6616,780,600
8/5/20117.547.676.917.169,826,900
8/4/20118.328.387.277.4214,203,100
8/3/20118.158.388.138.279,068,280
8/2/20118.048.297.978.067,190,360
8/1/20117.828.007.777.906,608,670
7/29/20117.887.927.657.775,822,810
7/28/20117.967.997.797.906,362,660
7/27/20118.358.458.058.077,443,260
7/26/20118.518.578.288.315,077,070
7/25/20118.438.658.378.418,199,410
7/22/20118.328.468.268.345,244,340
7/21/20118.318.358.118.185,796,210
7/20/20118.228.368.088.318,116,410
7/19/20118.458.508.268.348,811,870
7/18/20118.408.478.328.458,316,180
7/15/20118.208.288.028.197,381,580
7/14/20118.508.558.068.179,250,280
7/13/20117.958.497.918.3513,810,500
7/12/20117.637.947.587.787,225,660
7/11/20118.018.047.487.728,783,610
7/8/20118.078.177.938.005,126,600
7/7/20118.068.288.048.068,494,880
7/6/20117.838.107.787.966,948,850
Trading Center