Hecla Mining Co $3.27

up +0.03


29/8/2014 04:04 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
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
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
Trading Center