Hecla Mining Co $3.33

up +0.06


29/7/2014 04:03 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
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
5/5/20118.218.287.857.9817,507,524
5/4/20118.348.518.068.3116,200,865
5/3/20118.808.858.178.4221,241,985
5/2/20119.189.418.828.8711,276,014
4/29/20119.309.469.249.419,373,789
4/28/20119.529.629.239.3210,811,431
4/27/20119.189.538.909.4913,223,151
4/26/20119.169.208.979.1311,186,854
4/25/20119.639.659.269.2810,413,318
4/21/20119.379.479.259.468,333,371
4/20/20119.199.339.109.229,013,271
4/19/20118.939.038.749.019,708,121
4/18/20119.089.308.718.8619,112,499
4/15/20119.659.699.479.6112,133,921
4/14/20119.239.609.199.5312,242,884
4/13/20119.179.299.009.199,350,956
4/12/20119.149.278.898.9810,947,286
4/11/20119.819.889.009.1312,934,146
4/8/20119.809.959.669.7611,682,869
4/7/20119.499.739.409.558,233,113
4/6/20119.669.789.419.5111,307,626
4/5/20119.079.559.049.539,702,845
4/4/20119.179.289.089.136,106,245
4/1/20118.949.118.899.006,280,912
3/31/20119.219.279.069.086,757,821
3/30/20119.039.098.769.059,575,976
3/29/20118.739.058.668.876,178,592
3/28/20118.789.078.758.816,648,782
3/25/20119.189.298.908.989,931,842
3/24/20119.419.539.109.1217,177,377
3/23/20118.809.358.719.2614,921,383
3/22/20118.708.848.528.717,830,217
3/21/20118.618.718.418.708,590,930
3/18/20118.258.478.048.3421,484,039
3/17/20118.258.418.088.0812,869,180
3/16/20118.618.628.038.1517,580,891
3/15/20117.938.607.818.5116,753,506
3/14/20118.948.948.408.5713,635,247
3/11/20118.549.198.429.0010,199,214
3/10/20119.009.008.658.7414,191,331
3/9/20119.489.589.159.218,887,556
3/8/20119.469.589.029.4912,752,584
3/7/201110.2610.329.429.5317,204,413
3/4/201110.0310.3010.0110.1211,026,829
3/3/201110.0310.089.789.9512,644,124
3/2/201110.3610.4210.0710.2410,484,674
3/1/201110.3410.5110.1710.2816,096,185
2/28/201111.0111.089.7410.1526,485,127
2/25/201110.1710.8210.1710.7912,276,170
2/24/201110.5810.5810.0410.0912,076,364
2/23/201110.4110.7610.3510.5512,031,569
2/22/201111.0411.0810.3610.4015,907,816
2/18/201110.3810.7610.3210.5817,620,959
2/17/201110.1210.309.9810.279,573,033
2/16/201110.0510.109.719.9912,756,135
2/15/201110.0810.2410.0310.1510,617,921
2/14/20119.639.939.639.838,057,182
2/11/20119.669.769.429.547,922,821
2/10/20119.279.629.109.579,880,285
2/9/20119.859.929.419.4511,605,049
2/8/20119.869.949.749.829,443,017
2/7/20119.799.969.639.6510,025,150
2/4/20119.9210.059.619.6713,456,932
2/3/20119.309.909.099.8413,365,036
2/2/20119.369.399.109.228,202,606
2/1/20119.159.389.019.3510,426,041
1/31/20119.009.208.849.0012,755,557
1/28/20118.569.308.509.0920,103,524
1/27/20119.069.108.568.6015,154,634
1/26/20118.439.088.419.0715,718,705
1/25/20118.388.468.198.4116,548,416
1/24/20118.588.838.438.5312,849,929
1/21/20118.919.008.638.6413,320,148
1/20/20119.119.128.708.9519,458,511
1/19/20119.9810.049.479.509,131,446
1/18/20119.719.889.689.768,338,623
1/14/20119.539.709.459.5810,794,866
1/13/201110.3410.389.679.7512,564,631
1/12/201110.4010.4410.1610.318,017,431
1/11/201110.3010.4510.2110.359,462,668
1/10/201110.0710.179.9010.088,543,075
1/7/20119.7210.259.7010.0213,492,880
1/6/201110.3910.429.909.9213,638,562
1/5/201110.1610.499.8810.4316,446,225
1/4/201111.0311.0810.1210.4822,754,666
1/3/201111.4211.5611.1611.2413,805,777
12/31/201011.2211.4211.1211.265,593,046
12/30/201011.3711.4411.0711.137,603,673
Trading Center