HECLA MINING $3.38

up +0.01


23/5/2013 04:23 PM  |  NYSE : HL  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

HL historical data

Date Open High Low Close Volume
8/10/2010 5.01 5.12 4.90 5.06 51649
8/9/2010 5.08 5.12 5.00 5.12 44395
8/6/2010 5.11 5.23 5.06 5.12 57113
8/5/2010 5.15 5.18 5.07 5.10 38108
8/4/2010 5.12 5.18 5.07 5.18 96796
8/3/2010 4.97 5.12 4.97 5.03 54481
8/2/2010 5.02 5.10 4.91 4.99 54397
7/30/2010 4.85 4.96 4.81 4.94 42828
7/29/2010 4.90 4.97 4.83 4.85 52950
7/28/2010 4.67 4.95 4.63 4.85 79339
7/27/2010 4.92 4.92 4.69 4.72 74658
7/26/2010 4.97 4.99 4.88 4.93 46787
7/23/2010 4.94 4.98 4.82 4.95 72181
7/22/2010 4.77 4.92 4.77 4.84 55839
7/21/2010 4.88 4.95 4.66 4.70 49945
7/20/2010 4.60 4.84 4.59 4.82 53521
7/19/2010 4.63 4.70 4.52 4.64 54787
7/16/2010 4.80 4.83 4.52 4.70 57869
7/15/2010 4.98 4.99 4.82 4.91 45509
7/14/2010 4.94 5.05 4.88 4.92 45319
7/13/2010 5.10 5.10 4.96 4.97 50295
7/12/2010 5.04 5.09 4.91 4.95 44593
7/9/2010 5.00 5.11 4.97 5.07 51590
7/8/2010 5.02 5.03 4.80 4.93 60767
7/7/2010 4.83 5.00 4.80 4.98 64403
7/6/2010 4.95 5.01 4.77 4.82 64210
7/2/2010 5.03 5.10 4.88 4.92 61384
7/1/2010 5.18 5.33 4.88 5.01 147930
6/30/2010 5.38 5.54 5.21 5.22 77238
6/29/2010 5.52 5.55 5.35 5.38 77196
6/28/2010 5.75 5.87 5.61 5.62 61598
6/25/2010 5.61 5.80 5.57 5.78 85873
6/24/2010 5.53 5.70 5.47 5.49 69861
6/23/2010 5.52 5.62 5.40 5.61 70414
6/22/2010 5.66 5.74 5.52 5.52 50752
6/21/2010 5.96 5.99 5.59 5.63 84796
6/18/2010 5.69 5.96 5.68 5.89 130710
6/17/2010 5.57 5.62 5.48 5.56 74199
6/16/2010 5.43 5.51 5.38 5.44 70969
6/15/2010 5.32 5.45 5.28 5.45 64283
6/14/2010 5.38 5.41 5.23 5.25 51725
6/11/2010 5.30 5.32 5.20 5.31 53955
6/10/2010 5.23 5.32 5.18 5.27 69974
6/9/2010 5.32 5.40 5.16 5.22 91834
6/8/2010 5.17 5.39 5.16 5.31 123066
6/7/2010 5.05 5.25 4.96 5.10 97210
6/4/2010 5.13 5.25 5.00 5.02 127367
6/3/2010 5.43 5.46 5.18 5.31 90772
6/2/2010 5.20 5.44 5.19 5.43 94693
6/1/2010 5.46 5.55 5.24 5.24 80486
5/28/2010 5.49 5.51 5.35 5.38 69167
5/27/2010 5.37 5.50 5.37 5.50 73943
5/26/2010 5.49 5.54 5.24 5.27 134142
5/25/2010 5.01 5.32 4.91 5.31 117372
5/24/2010 5.38 5.46 5.16 5.16 91593
5/21/2010 4.94 5.33 4.86 5.25 151465
5/20/2010 5.37 5.47 5.10 5.11 185190
5/19/2010 5.78 5.86 5.38 5.57 178248
5/18/2010 5.90 6.02 5.82 5.90 88003
5/17/2010 6.14 6.20 5.88 5.95 113605
5/14/2010 6.41 6.43 5.93 6.19 154125
5/13/2010 6.35 6.47 6.20 6.26 113401
5/12/2010 6.36 6.47 6.27 6.33 172071
5/11/2010 5.96 6.26 5.94 6.19 210434
5/10/2010 5.75 5.85 5.58 5.83 117744
5/7/2010 5.66 5.76 5.43 5.56 162825
5/6/2010 5.54 5.74 5.32 5.64 189466
5/5/2010 5.41 5.70 5.34 5.54 149758
5/4/2010 5.85 5.88 5.55 5.61 151761
5/3/2010 6.06 6.10 5.83 5.92 96164
4/30/2010 6.07 6.13 5.95 5.97 128079
4/29/2010 6.02 6.10 5.90 5.98 140891
4/28/2010 5.89 6.12 5.81 6.06 155006
4/27/2010 5.82 5.96 5.75 5.85 138194
4/26/2010 5.92 6.00 5.86 5.89 78446
4/23/2010 5.77 5.92 5.71 5.91 95223
4/22/2010 5.66 5.84 5.55 5.83 81485
4/21/2010 5.71 5.76 5.52 5.73 88504
4/20/2010 5.63 5.75 5.63 5.68 135275
4/19/2010 5.57 5.61 5.44 5.56 91194
4/16/2010 5.77 5.81 5.55 5.64 138739
4/15/2010 5.83 5.92 5.81 5.84 70044
4/14/2010 5.85 5.90 5.77 5.85 93966
4/13/2010 5.92 5.92 5.66 5.80 128833
4/12/2010 6.11 6.18 5.91 5.95 100041
4/9/2010 6.11 6.20 6.07 6.12 95042
4/8/2010 5.99 6.09 5.87 6.02 80223
4/7/2010 5.93 6.15 5.92 6.03 142227
4/6/2010 5.84 5.92 5.80 5.90 68522
4/5/2010 5.81 5.92 5.75 5.90 82610
4/1/2010 5.60 5.74 5.58 5.74 97480
3/31/2010 5.49 5.57 5.45 5.47 84509
3/30/2010 5.49 5.52 5.35 5.42 74382
3/29/2010 5.45 5.51 5.39 5.42 95178
3/26/2010 5.33 5.37 5.20 5.33 84821
3/25/2010 5.42 5.48 5.17 5.18 104802
3/24/2010 5.49 5.51 5.32 5.33 108713
3/23/2010 5.40 5.69 5.32 5.62 112399
3/22/2010 5.30 5.48 5.22 5.42 101956
3/19/2010 5.69 5.73 5.44 5.49 163662
Marketplace
Trading Center