Hecla Mining Co $3.07

down -0.04


17/4/2014 06:40 PM  |  NYSE : HL  
Industries : Metals & Mining / Silver
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HL historical data

Date Open High Low Close Volume
2/8/20119.869.949.749.829,443,020
2/7/20119.799.969.639.6510,025,200
2/4/20119.9210.059.619.6713,456,900
2/3/20119.309.909.099.8413,365,000
2/2/20119.369.399.109.228,202,610
2/1/20119.159.389.019.3510,426,000
1/31/20119.009.208.849.0012,755,600
1/28/20118.569.308.509.0920,103,500
1/27/20119.069.108.568.6015,154,600
1/26/20118.439.088.419.0715,718,700
1/25/20118.388.468.198.4116,548,400
1/24/20118.588.838.438.5312,849,900
1/21/20118.919.008.638.6413,320,100
1/20/20119.119.128.708.9519,458,500
1/19/20119.9810.049.479.509,131,450
1/18/20119.719.889.689.768,338,620
1/14/20119.539.709.459.5810,794,900
1/13/201110.3410.389.679.7512,564,600
1/12/201110.4010.4410.1610.318,017,430
1/11/201110.3010.4510.2110.359,462,670
1/10/201110.0710.179.9010.088,543,080
1/7/20119.7210.259.7010.0213,492,900
1/6/201110.3910.429.909.9213,638,600
1/5/201110.1610.499.8810.4316,446,200
1/4/201111.0311.0810.1210.4822,754,700
1/3/201111.4211.5611.1611.2413,805,800
12/31/201011.2211.4211.1211.265,593,050
12/30/201011.3711.4411.0711.137,603,670
12/29/201011.3811.5211.3011.349,550,080
12/28/201010.9811.3410.8611.2417,312,800
12/27/201010.8710.8810.5910.666,668,240
12/23/201010.6210.9310.5110.778,481,120
12/22/201011.0011.0410.7410.749,071,740
12/21/201010.8911.0310.7210.938,363,580
12/20/201010.7210.9010.5210.839,184,160
12/17/201010.6010.7910.5010.6014,995,700
12/16/201010.7210.7210.2710.5714,957,400
12/15/201010.8211.0410.7310.7312,935,900
12/14/201011.0511.3010.8811.0314,816,200
12/13/201011.0711.2710.9011.0015,485,600
12/10/201010.3410.7310.1210.6812,228,000
12/9/201010.4210.6110.2610.4413,813,500
12/8/201010.3610.389.9010.2321,786,700
12/7/201011.3711.4010.5010.5126,832,900
12/6/201010.8011.0510.6311.0118,177,700
12/3/20109.8610.569.7710.5020,705,500
12/2/20109.739.949.629.7514,341,400
12/1/20109.809.959.609.7214,127,900
11/30/20109.229.759.189.5925,234,200
11/29/20108.809.218.629.1711,552,200
11/26/20108.788.908.688.804,102,630
11/24/20108.959.038.858.967,758,900
11/23/20108.939.078.768.9513,842,900
11/22/20108.559.058.459.0515,012,700
11/19/20108.428.638.168.5812,634,700
11/18/20108.548.638.268.4712,776,200
11/17/20107.898.247.878.1212,395,300
11/16/20108.188.197.717.8421,038,400
11/15/20108.448.578.228.3110,566,500
11/12/20108.648.788.218.4119,170,400
11/11/20108.868.928.568.9216,480,600
11/10/20108.658.808.128.7629,137,500
11/9/20109.639.758.098.3250,785,600
11/8/20108.009.007.948.9626,716,100
11/5/20107.698.207.657.9318,096,300
11/4/20107.167.707.157.6816,310,600
11/3/20106.967.026.686.9611,603,900
11/2/20106.987.006.906.975,511,600
11/1/20106.947.056.816.917,856,360
10/29/20106.856.956.816.896,050,840
10/28/20106.856.936.786.847,715,120
10/27/20106.836.856.606.7911,035,300
10/26/20106.776.946.636.907,418,270
10/25/20106.856.936.776.847,607,660
10/22/20106.546.706.476.706,062,700
10/21/20106.856.906.506.5910,537,400
10/20/20106.616.866.616.819,672,620
10/19/20106.916.916.576.6016,048,400
10/18/20106.957.176.827.167,129,430
10/15/20107.117.136.777.0011,386,800
10/14/20107.007.196.927.0611,561,800
10/13/20106.786.996.766.939,705,830
10/12/20106.686.706.526.688,833,700
10/11/20106.706.786.606.726,640,910
10/8/20106.436.706.436.699,927,930
10/7/20106.756.776.286.4112,511,900
10/6/20106.676.736.586.708,056,660
10/5/20106.406.616.396.6110,228,100
10/4/20106.346.346.206.254,772,980
10/1/20106.396.456.356.386,612,020
9/30/20106.426.446.156.328,864,970
9/29/20106.366.436.306.356,995,900
9/28/20106.166.375.896.3711,520,400
9/27/20106.306.306.146.174,633,740
9/24/20106.306.356.166.257,668,760
9/23/20106.296.366.166.185,934,230
9/22/20106.396.446.226.348,469,450
9/21/20106.206.346.096.279,751,900
9/20/20106.166.306.096.279,993,220
9/17/20106.226.266.046.1210,050,700
Trading Center