|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,815,900 | 6.72 | 6.85 | 6.53 | 6.73 | 00:00:00 | | 2004-10-14 | 742,300 | 6.75 | 6.94 | 6.75 | 6.80 | 00:00:00 | | 2004-10-15 | 1,247,000 | 6.82 | 6.95 | 6.77 | 6.83 | 00:00:00 | | 2004-10-18 | 816,400 | 6.88 | 6.91 | 6.64 | 6.78 | 00:00:00 | | 2004-10-19 | 739,400 | 6.88 | 6.94 | 6.61 | 6.63 | 00:00:00 | | 2004-10-20 | 1,465,200 | 6.75 | 6.99 | 6.75 | 6.96 | 00:00:00 | | 2004-10-21 | 934,000 | 6.97 | 7.09 | 6.90 | 6.99 | 00:00:00 | | 2004-10-22 | 1,007,500 | 7.01 | 7.05 | 6.81 | 6.81 | 00:00:00 | | 2004-10-25 | 2,080,900 | 7.08 | 7.20 | 6.97 | 7.00 | 00:00:00 | | 2004-10-26 | 1,358,200 | 6.93 | 6.98 | 6.81 | 6.86 | 00:00:00 | | 2004-10-27 | 1,015,300 | 6.96 | 6.99 | 6.68 | 6.71 | 00:00:00 | | 2004-10-28 | 1,192,800 | 6.73 | 6.80 | 6.54 | 6.58 | 00:00:00 | | 2004-10-29 | 1,618,900 | 6.69 | 6.82 | 6.47 | 6.74 | 00:00:00 | | 2004-11-01 | 786,500 | 6.64 | 6.74 | 6.54 | 6.56 | 00:00:00 | | 2004-11-02 | 1,320,200 | 6.45 | 6.53 | 6.22 | 6.40 | 00:00:00 | | 2004-11-03 | 919,100 | 6.56 | 6.62 | 6.46 | 6.61 | 00:00:00 | | 2004-11-04 | 2,056,300 | 6.80 | 7.09 | 6.73 | 6.84 | 00:00:00 | | 2004-11-05 | 1,608,800 | 6.81 | 7.22 | 6.80 | 7.18 | 00:00:00 | | 2004-11-08 | 1,188,800 | 7.17 | 7.30 | 7.02 | 7.04 | 00:00:00 | | 2004-11-09 | 1,264,400 | 7.00 | 7.26 | 7.00 | 7.16 | 00:00:00 | | 2004-11-10 | 1,164,600 | 7.02 | 7.21 | 7.00 | 7.10 | 00:00:00 | | 2004-11-11 | 899,000 | 7.12 | 7.15 | 7.00 | 7.04 | 00:00:00 | | 2004-11-12 | 1,806,300 | 7.04 | 7.24 | 6.95 | 7.00 | 00:00:00 | | 2004-11-15 | 1,286,300 | 7.03 | 7.07 | 6.82 | 6.84 | 00:00:00 | | 2004-11-16 | 1,371,400 | 6.85 | 6.99 | 6.78 | 6.78 | 00:00:00 | | 2004-11-17 | 1,940,700 | 6.97 | 6.98 | 6.64 | 6.70 | 00:00:00 | | 2004-11-18 | 1,222,100 | 6.62 | 6.65 | 6.45 | 6.48 | 00:00:00 | | 2004-11-19 | 1,389,700 | 6.50 | 6.70 | 6.50 | 6.52 | 00:00:00 | | 2004-11-22 | 1,038,700 | 6.51 | 6.65 | 6.46 | 6.62 | 00:00:00 | | 2004-11-23 | 1,033,500 | 6.65 | 6.65 | 6.51 | 6.61 | 00:00:00 | | 2004-11-24 | 1,142,700 | 6.64 | 6.73 | 6.61 | 6.72 | 00:00:00 | | 2004-11-26 | 603,900 | 6.77 | 6.93 | 6.73 | 6.90 | 00:00:00 | | 2004-11-29 | 1,579,600 | 6.90 | 7.06 | 6.78 | 7.05 | 00:00:00 | | 2004-11-30 | 1,601,400 | 7.10 | 7.13 | 6.66 | 6.79 | 00:00:00 | | 2004-12-01 | 1,467,300 | 6.85 | 6.90 | 6.69 | 6.74 | 00:00:00 | | 2004-12-02 | 2,379,700 | 6.70 | 6.74 | 6.15 | 6.24 | 00:00:00 | | 2004-12-03 | 2,841,700 | 6.24 | 6.30 | 5.90 | 6.06 | 00:00:00 | | 2004-12-06 | 2,331,800 | 5.96 | 6.10 | 5.70 | 6.09 | 00:00:00 | | 2004-12-07 | 1,288,100 | 6.09 | 6.10 | 5.72 | 5.73 | 00:00:00 | | 2004-12-08 | 3,855,700 | 5.50 | 5.70 | 5.30 | 5.69 | 00:00:00 | | 2004-12-09 | 1,658,200 | 5.60 | 5.70 | 5.49 | 5.55 | 00:00:00 | | 2004-12-10 | 1,252,400 | 5.50 | 5.76 | 5.50 | 5.60 | 00:00:00 | | 2004-12-13 | 2,174,200 | 5.65 | 6.06 | 5.65 | 6.04 | 00:00:00 | | 2004-12-14 | 1,654,700 | 6.02 | 6.07 | 5.83 | 5.87 | 00:00:00 | | 2004-12-15 | 1,985,000 | 6.04 | 6.15 | 5.93 | 5.99 | 00:00:00 | | 2004-12-16 | 1,888,800 | 5.99 | 6.03 | 5.65 | 5.65 | 00:00:00 | | 2004-12-17 | 1,072,000 | 5.67 | 5.78 | 5.66 | 5.74 | 00:00:00 | | 2004-12-20 | 1,027,400 | 5.83 | 5.94 | 5.75 | 5.75 | 00:00:00 | | 2004-12-21 | 570,000 | 5.80 | 5.81 | 5.74 | 5.80 | 00:00:00 | | 2004-12-22 | 964,100 | 5.88 | 5.91 | 5.68 | 5.85 | 00:00:00 | | 2004-12-23 | 1,161,800 | 5.90 | 6.00 | 5.85 | 5.99 | 00:00:00 | | 2004-12-27 | 706,200 | 6.05 | 6.08 | 6.00 | 6.07 | 00:00:00 | | 2004-12-28 | 843,100 | 6.05 | 6.07 | 5.83 | 5.96 | 00:00:00 | | 2004-12-29 | 1,019,100 | 5.85 | 5.89 | 5.73 | 5.81 | 00:00:00 | | 2004-12-30 | 982,900 | 5.82 | 5.99 | 5.82 | 5.83 | 00:00:00 | | 2004-12-31 | 660,400 | 5.83 | 5.96 | 5.80 | 5.83 | 00:00:00 | | 2005-01-03 | 1,137,700 | 5.81 | 5.81 | 5.61 | 5.64 | 00:00:00 | | 2005-01-04 | 1,508,000 | 5.65 | 5.70 | 5.54 | 5.59 | 00:00:00 | | 2005-01-05 | 1,007,600 | 5.61 | 5.70 | 5.55 | 5.55 | 00:00:00 | | 2005-01-06 | 1,257,900 | 5.57 | 5.63 | 5.43 | 5.44 | 00:00:00 | | 2005-01-07 | 884,300 | 5.52 | 5.57 | 5.42 | 5.42 | 00:00:00 | | 2005-01-10 | 1,020,300 | 5.52 | 5.71 | 5.51 | 5.59 | 00:00:00 | | 2005-01-11 | 956,000 | 5.73 | 5.82 | 5.66 | 5.70 | 00:00:00 | | 2005-01-12 | 1,351,300 | 5.78 | 5.84 | 5.55 | 5.58 | 00:00:00 | | 2005-01-13 | 1,351,800 | 5.50 | 5.58 | 5.46 | 5.49 | 00:00:00 | | 2005-01-14 | 634,000 | 5.38 | 5.45 | 5.37 | 5.42 | 00:00:00 | | 2005-01-18 | 904,100 | 5.42 | 5.64 | 5.39 | 5.58 | 00:00:00 | | 2005-01-19 | 859,400 | 5.64 | 5.70 | 5.44 | 5.48 | 00:00:00 | | 2005-01-20 | 751,600 | 5.46 | 5.57 | 5.41 | 5.48 | 00:00:00 | | 2005-01-21 | 1,143,400 | 5.49 | 5.73 | 5.49 | 5.70 | 00:00:00 | | 2005-01-24 | 1,130,100 | 5.74 | 5.82 | 5.63 | 5.69 | 00:00:00 | | 2005-01-25 | 925,800 | 5.67 | 5.67 | 5.44 | 5.44 | 00:00:00 | | 2005-01-26 | 631,600 | 5.58 | 5.66 | 5.54 | 5.64 | 00:00:00 | | 2005-01-27 | 452,000 | 5.57 | 5.70 | 5.55 | 5.69 | 00:00:00 | | 2005-01-28 | 685,300 | 5.65 | 5.67 | 5.49 | 5.51 | 00:00:00 | | 2005-01-31 | 676,900 | 5.51 | 5.53 | 5.42 | 5.53 | 00:00:00 | | 2005-02-01 | 693,900 | 5.53 | 5.57 | 5.46 | 5.50 | 00:00:00 | | 2005-02-02 | 709,900 | 5.54 | 5.57 | 5.43 | 5.55 | 00:00:00 | | 2005-02-03 | 915,300 | 5.44 | 5.44 | 5.36 | 5.41 | 00:00:00 | | 2005-02-04 | 668,100 | 5.41 | 5.44 | 5.32 | 5.37 | 00:00:00 | | 2005-02-07 | 896,700 | 5.36 | 5.42 | 5.13 | 5.13 | 00:00:00 | | 2005-02-08 | 1,444,100 | 5.10 | 5.24 | 4.98 | 5.19 | 00:00:00 | | 2005-02-09 | 1,006,600 | 5.21 | 5.32 | 5.15 | 5.26 | 00:00:00 | | 2005-02-10 | 1,491,100 | 5.34 | 5.50 | 5.32 | 5.50 | 00:00:00 | | 2005-02-11 | 1,719,000 | 5.60 | 5.80 | 5.55 | 5.80 | 00:00:00 | | 2005-02-14 | 1,030,100 | 5.92 | 5.95 | 5.81 | 5.91 | 00:00:00 | | 2005-02-15 | 1,042,400 | 5.88 | 5.88 | 5.65 | 5.66 | 00:00:00 | | 2005-02-16 | 612,900 | 5.63 | 5.80 | 5.60 | 5.78 | 00:00:00 | | 2005-02-17 | 696,800 | 5.72 | 5.87 | 5.72 | 5.77 | 00:00:00 | | 2005-02-18 | 503,900 | 5.77 | 5.85 | 5.71 | 5.76 | 00:00:00 | | 2005-02-22 | 1,588,800 | 5.93 | 5.95 | 5.80 | 5.94 | 00:00:00 | | 2005-02-23 | 854,400 | 5.90 | 5.90 | 5.73 | 5.89 | 00:00:00 | | 2005-02-24 | 1,270,700 | 5.85 | 5.85 | 5.63 | 5.67 | 00:00:00 | | 2005-02-25 | 819,100 | 5.65 | 5.75 | 5.60 | 5.67 | 00:00:00 | | 2005-02-28 | 908,200 | 5.69 | 5.75 | 5.62 | 5.64 | 00:00:00 | | 2005-03-01 | 1,074,000 | 5.64 | 5.64 | 5.45 | 5.51 | 00:00:00 | | 2005-03-02 | 799,300 | 5.45 | 5.68 | 5.45 | 5.52 | 00:00:00 | | 2005-03-03 | 728,200 | 5.52 | 5.57 | 5.41 | 5.44 | 00:00:00 | | 2005-03-04 | 987,100 | 5.52 | 5.68 | 5.52 | 5.66 | 00:00:00 | | 2005-03-07 | 596,400 | 5.66 | 5.69 | 5.55 | 5.56 | 00:00:00 | | 2005-03-08 | 2,228,100 | 5.67 | 6.01 | 5.67 | 6.00 | 00:00:00 | | 2005-03-09 | 1,795,200 | 5.95 | 6.22 | 5.95 | 6.08 | 00:00:00 | | 2005-03-10 | 841,800 | 6.09 | 6.09 | 5.90 | 5.99 | 00:00:00 | | 2005-03-11 | 877,000 | 5.99 | 6.10 | 5.91 | 5.93 | 00:00:00 | | 2005-03-14 | 996,600 | 5.84 | 5.95 | 5.80 | 5.83 | 00:00:00 | | 2005-03-15 | 1,002,900 | 5.85 | 5.88 | 5.81 | 5.86 | 00:00:00 | | 2005-03-16 | 1,032,600 | 5.90 | 6.01 | 5.90 | 5.95 | 00:00:00 | | 2005-03-17 | 915,700 | 5.90 | 5.93 | 5.82 | 5.84 | 00:00:00 | | 2005-03-18 | 955,400 | 5.84 | 5.86 | 5.80 | 5.85 | 00:00:00 | | 2005-03-21 | 1,098,300 | 5.75 | 5.76 | 5.66 | 5.68 | 00:00:00 | | 2005-03-22 | 932,300 | 5.70 | 5.81 | 5.49 | 5.51 | 00:00:00 | | 2005-03-23 | 1,431,400 | 5.45 | 5.57 | 5.41 | 5.47 | 00:00:00 | | 2005-03-24 | 947,900 | 5.42 | 5.55 | 5.36 | 5.39 | 00:00:00 | | 2005-03-28 | 820,900 | 5.45 | 5.50 | 5.31 | 5.36 | 00:00:00 | | 2005-03-29 | 899,800 | 5.37 | 5.51 | 5.35 | 5.36 | 00:00:00 | | 2005-03-30 | 634,300 | 5.40 | 5.48 | 5.36 | 5.45 | 00:00:00 | | 2005-03-31 | 854,000 | 5.52 | 5.65 | 5.46 | 5.48 | 00:00:00 | | 2005-04-01 | 1,026,000 | 5.50 | 5.52 | 5.32 | 5.38 | 00:00:00 | | 2005-04-04 | 812,200 | 5.35 | 5.36 | 5.16 | 5.32 | 00:00:00 | | 2005-04-05 | 481,400 | 5.35 | 5.40 | 5.24 | 5.27 | 00:00:00 | | 2005-04-06 | 613,700 | 5.32 | 5.35 | 5.23 | 5.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
