HECLA MINING $3.38


24/5/2013 04:24 PM  |  NYSE : HL  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

HL historical data

Date Open High Low Close Volume
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
12/28/2010 10.98 11.34 10.86 11.24 172877
12/27/2010 10.87 10.88 10.59 10.66 66633
12/23/2010 10.62 10.93 10.51 10.77 84809
12/22/2010 11.00 11.04 10.74 10.74 90673
12/21/2010 10.89 11.03 10.72 10.93 83612
12/20/2010 10.72 10.90 10.52 10.83 91761
12/17/2010 10.60 10.79 10.50 10.60 149943
12/16/2010 10.72 10.72 10.27 10.57 149474
12/15/2010 10.82 11.04 10.73 10.73 129198
12/14/2010 11.05 11.30 10.88 11.03 148010
12/13/2010 11.07 11.27 10.90 11.00 154733
12/10/2010 10.34 10.73 10.12 10.68 122251
12/9/2010 10.42 10.61 10.26 10.44 138003
12/8/2010 10.36 10.38 9.90 10.23 217555
12/7/2010 11.37 11.40 10.50 10.51 268231
12/6/2010 10.80 11.05 10.63 11.01 181520
12/3/2010 9.86 10.56 9.77 10.50 206967
12/2/2010 9.73 9.94 9.62 9.75 143327
12/1/2010 9.80 9.95 9.60 9.72 141022
11/30/2010 9.22 9.75 9.18 9.59 252268
11/29/2010 8.80 9.21 8.62 9.17 115391
11/26/2010 8.78 8.90 8.68 8.80 41012
11/24/2010 8.95 9.03 8.85 8.96 77584
11/23/2010 8.93 9.07 8.76 8.95 138273
11/22/2010 8.55 9.05 8.45 9.05 149954
11/19/2010 8.42 8.63 8.16 8.58 126300
11/18/2010 8.54 8.63 8.26 8.47 127480
11/17/2010 7.89 8.24 7.87 8.12 123732
11/16/2010 8.18 8.19 7.71 7.84 209765
11/15/2010 8.44 8.57 8.22 8.31 105593
11/12/2010 8.64 8.78 8.21 8.41 191661
11/11/2010 8.86 8.92 8.56 8.92 164730
11/10/2010 8.65 8.80 8.12 8.76 291283
11/9/2010 9.63 9.75 8.09 8.32 507377
11/8/2010 8.00 9.00 7.94 8.96 266886
11/5/2010 7.69 8.20 7.65 7.93 180827
11/4/2010 7.16 7.70 7.15 7.68 163000
11/3/2010 6.96 7.02 6.68 6.96 116010
11/2/2010 6.98 7.00 6.90 6.97 55108
11/1/2010 6.94 7.05 6.81 6.91 78509
10/29/2010 6.85 6.95 6.81 6.89 60425
10/28/2010 6.85 6.93 6.78 6.84 77028
10/27/2010 6.83 6.85 6.60 6.79 110264
10/26/2010 6.77 6.94 6.63 6.90 73867
10/25/2010 6.85 6.93 6.77 6.84 75976
10/22/2010 6.54 6.70 6.47 6.70 60603
10/21/2010 6.85 6.90 6.50 6.59 105222
10/20/2010 6.61 6.86 6.61 6.81 96635
10/19/2010 6.91 6.91 6.57 6.60 160157
10/18/2010 6.95 7.17 6.82 7.16 71241
10/15/2010 7.11 7.13 6.77 7.00 113846
10/14/2010 7.00 7.19 6.92 7.06 115372
10/13/2010 6.78 6.99 6.76 6.93 96961
10/12/2010 6.68 6.70 6.52 6.68 88287
10/11/2010 6.70 6.78 6.60 6.72 66270
10/8/2010 6.43 6.70 6.43 6.69 99244
10/7/2010 6.75 6.77 6.28 6.41 125038
10/6/2010 6.67 6.73 6.58 6.70 80521
10/5/2010 6.40 6.61 6.39 6.61 102247
10/4/2010 6.34 6.34 6.20 6.25 47716
10/1/2010 6.39 6.45 6.35 6.38 66062
9/30/2010 6.42 6.44 6.15 6.32 88644
9/29/2010 6.36 6.43 6.30 6.35 69838
9/28/2010 6.16 6.37 5.89 6.37 115126
9/27/2010 6.30 6.30 6.14 6.17 46269
9/24/2010 6.30 6.35 6.16 6.25 76670
9/23/2010 6.29 6.36 6.16 6.18 59306
9/22/2010 6.39 6.44 6.22 6.34 84695
9/21/2010 6.20 6.34 6.09 6.27 97312
9/20/2010 6.16 6.30 6.09 6.27 99865
9/17/2010 6.22 6.26 6.04 6.12 100458
9/16/2010 6.14 6.23 6.08 6.18 85810
9/15/2010 6.01 6.12 5.96 6.09 54168
9/14/2010 5.98 6.16 5.93 6.05 112793
9/13/2010 5.87 5.95 5.84 5.85 51551
9/10/2010 5.70 5.86 5.68 5.80 49005
9/9/2010 5.98 6.02 5.65 5.71 83663
9/8/2010 6.00 6.05 5.86 5.92 74457
9/7/2010 5.90 6.00 5.85 5.94 82204
9/3/2010 5.72 5.85 5.65 5.85 71687
9/2/2010 5.81 5.86 5.68 5.79 63649
9/1/2010 5.81 5.87 5.62 5.70 85574
8/31/2010 5.54 5.94 5.54 5.72 175712
8/30/2010 5.53 5.56 5.37 5.45 63002
8/27/2010 5.21 5.49 5.13 5.49 127953
8/26/2010 5.10 5.25 5.09 5.14 68986
8/25/2010 4.90 5.10 4.85 5.08 64159
8/24/2010 4.77 4.96 4.75 4.80 45858
8/23/2010 4.97 5.02 4.86 4.86 36131
8/20/2010 4.99 4.99 4.88 4.95 41321
8/19/2010 5.11 5.21 5.01 5.05 74792
8/18/2010 4.92 5.06 4.89 5.06 50000
8/17/2010 4.97 4.99 4.91 4.96 33704
8/16/2010 4.94 4.97 4.89 4.91 30510
8/13/2010 4.94 4.96 4.84 4.84 36753
8/12/2010 4.89 5.02 4.89 4.97 54866
Marketplace
Trading Center