Hecla Mining Co $3.45

up +0.09


11/7/2014 04:02 PM  |  NYSE : HL  
Industries : Metals & Mining / Silver
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HL historical data

Date Open High Low Close Volume
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
7/8/20118.078.177.938.005,126,600
7/7/20118.068.288.048.068,494,880
7/6/20117.838.107.787.966,948,849
7/5/20117.868.007.837.845,999,474
7/1/20117.607.727.507.695,120,626
6/30/20117.657.797.557.694,838,791
6/29/20117.497.747.437.615,516,638
6/28/20117.307.477.267.445,036,557
6/27/20117.257.317.107.254,483,228
6/24/20117.487.557.277.2910,958,708
6/23/20117.247.497.047.499,223,921
6/22/20117.427.657.397.397,700,632
6/21/20117.147.437.137.426,758,110
6/20/20116.967.146.947.065,342,908
6/17/20117.057.246.966.9911,611,860
6/16/20117.117.246.877.019,514,621
6/15/20117.357.427.077.158,917,279
6/14/20117.237.487.157.426,927,343
6/13/20117.307.427.137.217,891,010
6/10/20117.417.497.267.387,165,600
6/9/20117.437.647.287.536,072,231
6/8/20117.687.787.277.3712,165,851
6/7/20117.707.877.617.737,142,265
6/6/20117.977.997.677.6710,630,555
6/3/20117.978.057.887.909,267,273
6/2/20118.168.317.858.037,631,935
6/1/20118.468.468.128.147,245,860
5/31/20118.628.648.318.496,001,830
5/27/20118.448.618.398.505,032,165
5/26/20118.408.438.208.397,999,448
5/25/20118.288.488.218.417,531,907
5/24/20118.108.298.048.188,647,150
5/23/20117.978.137.897.986,859,907
5/20/20118.038.167.898.0313,339,664
5/19/20118.188.198.008.059,784,305
5/18/20118.198.298.098.1410,325,478
5/17/20117.988.107.828.0811,538,784
5/16/20118.058.357.968.019,250,530
5/13/20118.218.337.938.139,715,449
5/12/20118.038.347.888.1415,668,670
5/11/20118.508.538.068.2411,093,974
5/10/20118.688.828.588.6011,275,004
5/9/20118.458.658.238.6511,313,032
5/6/20118.198.408.008.0911,827,158
Trading Center