|
Hecla Mining Comp - [Ticker: HL] | | Last Trade | 2.47 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | +0.09 (+1.04%) | Open | 2.43 | High | 2.48 | Low | 2.41 | Volume | 2,508,137 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 4.67 x 24,400 - 4.68 x 28,500 | Former Close | 2.38 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | HL quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 2,446,700 | 6.34 | 6.49 | 6.28 | 6.40 | 00:00:00 | 2004-04-23 | 2,184,000 | 6.47 | 6.49 | 6.12 | 6.38 | 00:00:00 | 2004-04-26 | 1,337,200 | 6.46 | 6.58 | 6.42 | 6.45 | 00:00:00 | 2004-04-27 | 1,413,700 | 6.48 | 6.57 | 6.19 | 6.29 | 00:00:00 | 2004-04-28 | 3,050,700 | 6.15 | 6.20 | 5.70 | 5.76 | 00:00:00 | 2004-04-29 | 2,379,100 | 5.80 | 6.08 | 5.58 | 5.76 | 00:00:00 | 2004-04-30 | 1,832,300 | 5.86 | 5.99 | 5.70 | 5.73 | 00:00:00 | 2004-05-03 | 1,203,600 | 5.85 | 5.98 | 5.70 | 5.83 | 00:00:00 | 2004-05-04 | 1,843,600 | 6.10 | 6.20 | 6.00 | 6.13 | 00:00:00 | 2004-05-05 | 1,890,000 | 6.22 | 6.26 | 6.05 | 6.06 | 00:00:00 | 2004-05-06 | 1,962,400 | 6.16 | 6.24 | 5.75 | 5.80 | 00:00:00 | 2004-05-07 | 2,194,200 | 5.80 | 5.90 | 5.26 | 5.30 | 00:00:00 | 2004-05-10 | 2,452,000 | 5.00 | 5.73 | 5.00 | 5.48 | 00:00:00 | 2004-05-11 | 1,167,600 | 5.49 | 5.69 | 5.32 | 5.59 | 00:00:00 | 2004-05-12 | 1,944,100 | 5.87 | 5.95 | 5.38 | 5.52 | 00:00:00 | 2004-05-13 | 1,014,300 | 5.52 | 5.58 | 5.28 | 5.35 | 00:00:00 | 2004-05-14 | 1,034,400 | 5.40 | 5.50 | 5.36 | 5.42 | 00:00:00 | 2004-05-17 | 1,368,100 | 5.55 | 5.69 | 5.53 | 5.59 | 00:00:00 | 2004-05-18 | 1,079,600 | 5.66 | 5.75 | 5.41 | 5.75 | 00:00:00 | 2004-05-19 | 1,529,500 | 5.88 | 6.09 | 5.84 | 5.84 | 00:00:00 | 2004-05-20 | 765,200 | 5.90 | 5.96 | 5.66 | 5.77 | 00:00:00 | 2004-05-21 | 1,271,200 | 5.79 | 6.04 | 5.79 | 6.02 | 00:00:00 | 2004-05-24 | 1,097,500 | 6.12 | 6.24 | 6.01 | 6.23 | 00:00:00 | 2004-05-25 | 1,382,600 | 6.31 | 6.53 | 6.30 | 6.44 | 00:00:00 | 2004-05-26 | 1,503,700 | 6.46 | 6.55 | 6.24 | 6.48 | 00:00:00 | 2004-05-27 | 1,424,500 | 6.60 | 6.63 | 6.46 | 6.53 | 00:00:00 | 2004-05-28 | 656,100 | 6.53 | 6.55 | 6.30 | 6.49 | 00:00:00 | 2004-06-01 | 601,600 | 6.58 | 6.64 | 6.25 | 6.38 | 00:00:00 | 2004-06-02 | 933,400 | 6.40 | 6.45 | 6.11 | 6.15 | 00:00:00 | 2004-06-03 | 1,128,200 | 6.16 | 6.23 | 6.02 | 6.04 | 00:00:00 | 2004-06-04 | 1,029,200 | 6.06 | 6.44 | 6.06 | 6.21 | 00:00:00 | 2004-06-07 | 683,100 | 6.22 | 6.43 | 6.22 | 6.41 | 00:00:00 | 2004-06-08 | 523,700 | 6.31 | 6.40 | 6.23 | 6.32 | 00:00:00 | 2004-06-09 | 1,526,700 | 6.25 | 6.25 | 5.97 | 5.98 | 00:00:00 | 2004-06-10 | 1,124,200 | 6.00 | 6.13 | 5.97 | 6.11 | 00:00:00 | 2004-06-14 | 1,409,400 | 6.01 | 6.03 | 5.57 | 5.69 | 00:00:00 | 2004-06-15 | 1,233,700 | 5.79 | 5.90 | 5.72 | 5.82 | 00:00:00 | 2004-06-16 | 1,009,300 | 5.82 | 5.82 | 5.59 | 5.65 | 00:00:00 | 2004-06-17 | 916,200 | 5.71 | 5.87 | 5.60 | 5.80 | 00:00:00 | 2004-06-18 | 1,349,600 | 5.86 | 6.09 | 5.86 | 5.99 | 00:00:00 | 2004-06-21 | 810,800 | 6.05 | 6.07 | 5.77 | 5.80 | 00:00:00 | 2004-06-22 | 1,978,900 | 5.75 | 5.84 | 5.68 | 5.70 | 00:00:00 | 2004-06-23 | 1,414,600 | 5.70 | 5.73 | 5.52 | 5.65 | 00:00:00 | 2004-06-24 | 2,130,300 | 5.70 | 5.89 | 5.70 | 5.86 | 00:00:00 | 2004-06-25 | 1,610,900 | 5.89 | 5.92 | 5.71 | 5.84 | 00:00:00 | 2004-06-28 | 869,900 | 5.88 | 5.92 | 5.72 | 5.77 | 00:00:00 | 2004-06-29 | 832,900 | 5.69 | 5.81 | 5.60 | 5.69 | 00:00:00 | 2004-06-30 | 1,106,900 | 5.75 | 5.82 | 5.64 | 5.70 | 00:00:00 | 2004-07-01 | 724,600 | 5.67 | 5.73 | 5.54 | 5.54 | 00:00:00 | 2004-07-02 | 968,900 | 5.58 | 5.70 | 5.58 | 5.62 | 00:00:00 | 2004-07-06 | 1,429,900 | 5.62 | 5.68 | 5.41 | 5.47 | 00:00:00 | 2004-07-07 | 1,171,500 | 5.56 | 5.86 | 5.56 | 5.86 | 00:00:00 | 2004-07-08 | 1,964,300 | 5.93 | 6.23 | 5.89 | 6.14 | 00:00:00 | 2004-07-09 | 972,800 | 6.02 | 6.25 | 6.02 | 6.24 | 00:00:00 | 2004-07-12 | 1,159,600 | 6.35 | 6.37 | 6.13 | 6.26 | 00:00:00 | 2004-07-13 | 930,300 | 6.16 | 6.21 | 6.04 | 6.19 | 00:00:00 | 2004-07-14 | 1,474,000 | 6.28 | 6.34 | 5.98 | 5.99 | 00:00:00 | 2004-07-15 | 549,000 | 6.00 | 6.18 | 6.00 | 6.08 | 00:00:00 | 2004-07-16 | 634,000 | 6.08 | 6.21 | 6.02 | 6.02 | 00:00:00 | 2004-07-19 | 912,700 | 6.02 | 6.08 | 5.75 | 5.89 | 00:00:00 | 2004-07-20 | 774,300 | 5.92 | 5.97 | 5.75 | 5.80 | 00:00:00 | 2004-07-21 | 981,200 | 5.82 | 5.89 | 5.50 | 5.50 | 00:00:00 | 2004-07-22 | 1,030,600 | 5.58 | 5.68 | 5.56 | 5.62 | 00:00:00 | 2004-07-23 | 1,085,200 | 5.50 | 5.50 | 5.33 | 5.33 | 00:00:00 | 2004-07-26 | 1,411,600 | 5.29 | 5.37 | 5.06 | 5.15 | 00:00:00 | 2004-07-27 | 1,591,700 | 5.25 | 5.25 | 4.83 | 5.16 | 00:00:00 | 2004-07-28 | 900,400 | 5.16 | 5.30 | 5.02 | 5.20 | 00:00:00 | 2004-07-29 | 610,800 | 5.18 | 5.32 | 5.10 | 5.32 | 00:00:00 | 2004-07-30 | 739,300 | 5.40 | 5.48 | 5.40 | 5.40 | 00:00:00 | 2004-08-02 | 1,085,100 | 5.50 | 5.50 | 5.21 | 5.21 | 00:00:00 | 2004-08-03 | 947,400 | 5.20 | 5.49 | 5.00 | 5.20 | 00:00:00 | 2004-08-04 | 1,161,000 | 5.08 | 5.20 | 5.03 | 5.06 | 00:00:00 | 2004-08-05 | 874,600 | 5.04 | 5.16 | 5.02 | 5.06 | 00:00:00 | 2004-08-06 | 1,355,800 | 5.10 | 5.27 | 5.10 | 5.22 | 00:00:00 | 2004-08-09 | 518,900 | 5.17 | 5.21 | 5.08 | 5.14 | 00:00:00 | 2004-08-10 | 656,200 | 5.17 | 5.28 | 5.08 | 5.22 | 00:00:00 | 2004-08-11 | 938,100 | 5.12 | 5.14 | 5.01 | 5.04 | 00:00:00 | 2004-08-12 | 844,800 | 5.04 | 5.09 | 4.98 | 5.00 | 00:00:00 | 2004-08-13 | 952,400 | 5.08 | 5.16 | 5.00 | 5.15 | 00:00:00 | 2004-08-16 | 852,800 | 5.28 | 5.46 | 5.25 | 5.46 | 00:00:00 | 2004-08-17 | 619,200 | 5.43 | 5.59 | 5.30 | 5.45 | 00:00:00 | 2004-08-18 | 589,400 | 5.41 | 5.69 | 5.41 | 5.69 | 00:00:00 | 2004-08-19 | 2,061,500 | 5.70 | 6.09 | 5.70 | 5.88 | 00:00:00 | 2004-08-20 | 1,818,400 | 5.95 | 6.09 | 5.90 | 6.05 | 00:00:00 | 2004-08-23 | 866,300 | 6.04 | 6.05 | 5.78 | 5.99 | 00:00:00 | 2004-08-24 | 650,900 | 5.80 | 5.89 | 5.70 | 5.70 | 00:00:00 | 2004-08-25 | 782,800 | 5.75 | 5.94 | 5.75 | 5.88 | 00:00:00 | 2004-08-26 | 409,200 | 5.89 | 5.96 | 5.76 | 5.92 | 00:00:00 | 2004-08-27 | 462,400 | 5.94 | 5.99 | 5.79 | 5.99 | 00:00:00 | 2004-08-30 | 1,135,700 | 6.05 | 6.10 | 5.80 | 5.82 | 00:00:00 | 2004-08-31 | 774,200 | 5.86 | 5.99 | 5.82 | 5.98 | 00:00:00 | 2004-09-01 | 629,700 | 6.02 | 6.06 | 5.92 | 6.02 | 00:00:00 | 2004-09-02 | 554,600 | 5.99 | 6.08 | 5.95 | 6.05 | 00:00:00 | 2004-09-03 | 774,800 | 5.99 | 6.04 | 5.81 | 5.97 | 00:00:00 | 2004-09-07 | 756,500 | 5.89 | 6.02 | 5.81 | 5.98 | 00:00:00 | 2004-09-08 | 633,300 | 5.90 | 6.05 | 5.85 | 5.86 | 00:00:00 | 2004-09-09 | 571,700 | 5.83 | 6.02 | 5.83 | 5.99 | 00:00:00 | 2004-09-10 | 648,500 | 6.06 | 6.16 | 6.02 | 6.03 | 00:00:00 | 2004-09-13 | 584,200 | 6.08 | 6.22 | 6.03 | 6.16 | 00:00:00 | 2004-09-14 | 852,000 | 6.16 | 6.37 | 6.13 | 6.32 | 00:00:00 | 2004-09-15 | 580,900 | 6.34 | 6.34 | 6.21 | 6.23 | 00:00:00 | 2004-09-16 | 582,300 | 6.26 | 6.39 | 6.23 | 6.36 | 00:00:00 | 2004-09-17 | 935,500 | 6.39 | 6.48 | 6.25 | 6.26 | 00:00:00 | 2004-09-20 | 618,300 | 6.26 | 6.34 | 6.13 | 6.15 | 00:00:00 | 2004-09-21 | 1,071,800 | 6.26 | 6.56 | 6.26 | 6.56 | 00:00:00 | 2004-09-22 | 1,039,100 | 6.37 | 6.66 | 6.30 | 6.53 | 00:00:00 | 2004-09-23 | 1,194,100 | 6.61 | 6.76 | 6.58 | 6.67 | 00:00:00 | 2004-09-24 | 617,900 | 6.65 | 6.68 | 6.55 | 6.63 | 00:00:00 | 2004-09-27 | 1,019,900 | 6.66 | 6.78 | 6.54 | 6.74 | 00:00:00 | 2004-09-28 | 1,003,200 | 6.85 | 7.00 | 6.85 | 6.99 | 00:00:00 | 2004-09-29 | 1,338,900 | 7.03 | 7.07 | 6.77 | 6.98 | 00:00:00 | 2004-09-30 | 2,219,700 | 6.98 | 7.48 | 6.98 | 7.44 | 00:00:00 | 2004-10-01 | 1,134,400 | 7.32 | 7.44 | 7.16 | 7.37 | 00:00:00 | 2004-10-04 | 1,230,200 | 7.05 | 7.29 | 6.90 | 7.17 | 00:00:00 | 2004-10-05 | 1,023,100 | 7.27 | 7.49 | 7.17 | 7.34 | 00:00:00 | 2004-10-06 | 1,060,100 | 7.37 | 7.43 | 7.17 | 7.43 | 00:00:00 | 2004-10-07 | 721,500 | 7.44 | 7.47 | 7.19 | 7.20 | 00:00:00 | 2004-10-08 | 1,041,300 | 7.50 | 7.50 | 7.35 | 7.35 | 00:00:00 | 2004-10-11 | 957,300 | 7.36 | 7.36 | 7.10 | 7.30 | 00:00:00 | 2004-10-12 | 1,076,700 | 7.00 | 7.13 | 6.80 | 6.92 | 00:00:00 | 2004-10-13 | 1,815,900 | 6.72 | 6.85 | 6.53 | 6.73 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|