$2.87 -0.01 (%) Hecla Mining Co - NYSE

Sep. 16, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HL historical data

Date Open High Low Close Volume
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
10/13/20115.865.895.595.776,473,632
10/12/20115.846.045.835.947,037,200
10/11/20115.625.845.555.805,417,900
10/10/20115.635.695.535.664,580,293
10/7/20115.745.795.335.427,955,106
10/6/20115.485.725.455.709,431,949
10/5/20115.145.485.075.468,308,239
10/4/20115.065.234.825.2013,458,504
10/3/20115.415.545.165.1610,306,693
9/30/20115.385.635.325.368,853,203
9/29/20115.585.685.335.4811,485,977
9/28/20116.026.065.415.4311,011,518
9/27/20116.156.245.825.8713,549,056
9/26/20115.565.905.505.9015,458,608
9/23/20115.825.935.575.6913,659,812
9/22/20116.696.716.066.0916,368,151
9/21/20117.117.397.017.029,783,472
9/20/20117.027.367.027.079,113,865
9/19/20117.137.196.957.027,623,512
9/16/20117.267.317.157.229,183,358
9/15/20117.447.467.057.237,720,099
9/14/20117.597.597.317.456,771,897
9/13/20117.777.777.497.566,983,748
9/12/20117.677.927.427.657,707,882
9/9/20117.948.097.657.777,809,352
9/8/20118.018.107.937.976,658,470
9/7/20117.727.887.607.857,608,882
9/6/20117.808.077.747.9610,337,914
9/2/20117.728.027.717.867,679,424
9/1/20117.627.757.517.575,730,787
8/31/20117.847.897.547.677,456,552
8/30/20117.797.977.697.798,237,738
8/29/20117.707.757.467.735,667,834
8/26/20117.327.707.187.687,022,263
8/25/20117.277.457.217.357,033,751
8/24/20117.307.357.087.346,911,179
8/23/20117.557.567.217.3710,013,328
8/22/20117.227.627.227.5810,840,378
8/19/20117.167.437.077.107,925,099
8/18/20117.227.326.977.039,117,559
8/17/20117.167.337.087.116,776,192
8/16/20117.457.517.077.1211,890,740
8/15/20117.317.577.217.497,541,876
8/12/20117.357.387.057.239,300,311
8/11/20117.137.476.917.4110,871,346
8/10/20117.127.476.887.1414,598,152
8/9/20116.647.276.507.2715,631,549
8/8/20117.077.246.626.6616,780,565
8/5/20117.547.676.917.169,826,903
8/4/20118.328.387.277.4214,203,107
8/3/20118.158.388.138.279,068,277
8/2/20118.048.297.978.067,190,359
8/1/20117.828.007.777.906,608,668
7/29/20117.887.927.657.775,822,809
7/28/20117.967.997.797.906,362,662
7/27/20118.358.458.058.077,443,258
7/26/20118.518.578.288.315,077,067
7/25/20118.438.658.378.418,199,408
7/22/20118.328.468.268.345,244,338
7/21/20118.318.358.118.185,796,208
7/20/20118.228.368.088.318,116,411
7/19/20118.458.508.268.348,811,867
7/18/20118.408.478.328.458,316,177
7/15/20118.208.288.028.197,381,581
7/14/20118.508.558.068.179,250,284
7/13/20117.958.497.918.3513,810,468
7/12/20117.637.947.587.787,225,657
7/11/20118.018.047.487.728,783,612
  • Showing 701-800 of 1,257 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center