|
 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 | | 2005-04-06 | 613,700 | 5.32 | 5.35 | 5.23 | 5.25 | 00:00:00 | | 2005-04-07 | 554,500 | 5.29 | 5.38 | 5.26 | 5.28 | 00:00:00 | | 2005-04-08 | 464,800 | 5.30 | 5.37 | 5.25 | 5.27 | 00:00:00 | | 2005-04-11 | 734,200 | 5.32 | 5.37 | 5.17 | 5.18 | 00:00:00 | | 2005-04-12 | 704,700 | 5.19 | 5.19 | 5.06 | 5.12 | 00:00:00 | | 2005-04-13 | 554,700 | 5.14 | 5.20 | 5.09 | 5.09 | 00:00:00 | | 2005-04-14 | 1,681,000 | 5.04 | 5.09 | 4.72 | 4.74 | 00:00:00 | | 2005-04-15 | 1,411,100 | 4.76 | 4.88 | 4.55 | 4.58 | 00:00:00 | | 2005-04-18 | 896,400 | 4.61 | 4.82 | 4.60 | 4.68 | 00:00:00 | | 2005-04-19 | 797,100 | 4.76 | 5.00 | 4.75 | 4.98 | 00:00:00 | | 2005-04-20 | 1,193,700 | 5.02 | 5.22 | 4.97 | 5.12 | 00:00:00 | | 2005-04-21 | 865,000 | 5.12 | 5.16 | 5.01 | 5.05 | 00:00:00 | | 2005-04-22 | 822,500 | 5.11 | 5.15 | 5.01 | 5.05 | 00:00:00 | | 2005-04-25 | 661,800 | 5.15 | 5.19 | 4.95 | 5.13 | 00:00:00 | | 2005-04-26 | 603,700 | 5.21 | 5.21 | 4.90 | 4.91 | 00:00:00 | | 2005-04-27 | 913,000 | 4.91 | 4.93 | 4.72 | 4.73 | 00:00:00 | | 2005-04-28 | 616,300 | 4.69 | 4.76 | 4.60 | 4.62 | 00:00:00 | | 2005-04-29 | 738,500 | 4.69 | 4.80 | 4.64 | 4.66 | 00:00:00 | | 2005-05-02 | 747,700 | 4.60 | 4.65 | 4.47 | 4.55 | 00:00:00 | | 2005-05-03 | 1,000,400 | 4.52 | 4.74 | 4.49 | 4.74 | 00:00:00 | | 2005-05-04 | 1,161,800 | 4.83 | 4.94 | 4.76 | 4.93 | 00:00:00 | | 2005-05-05 | 614,800 | 4.95 | 4.99 | 4.85 | 4.95 | 00:00:00 | | 2005-05-06 | 605,900 | 4.80 | 4.86 | 4.70 | 4.80 | 00:00:00 | | 2005-05-09 | 558,000 | 4.82 | 4.90 | 4.74 | 4.89 | 00:00:00 | | 2005-05-10 | 568,600 | 4.89 | 4.94 | 4.80 | 4.81 | 00:00:00 | | 2005-05-11 | 805,100 | 4.82 | 4.82 | 4.57 | 4.64 | 00:00:00 | | 2005-05-12 | 1,093,500 | 4.60 | 4.60 | 4.28 | 4.33 | 00:00:00 | | 2005-05-13 | 1,299,300 | 4.34 | 4.41 | 4.05 | 4.05 | 00:00:00 | | 2005-05-16 | 1,178,600 | 4.06 | 4.13 | 3.91 | 3.97 | 00:00:00 | | 2005-05-17 | 626,200 | 4.03 | 4.11 | 4.00 | 4.04 | 00:00:00 | | 2005-05-18 | 800,200 | 4.14 | 4.23 | 4.10 | 4.17 | 00:00:00 | | 2005-05-19 | 673,500 | 4.15 | 4.20 | 4.07 | 4.07 | 00:00:00 | | 2005-05-20 | 583,400 | 4.08 | 4.13 | 4.02 | 4.12 | 00:00:00 | | 2005-05-23 | 675,800 | 4.13 | 4.24 | 4.10 | 4.16 | 00:00:00 | | 2005-05-24 | 761,600 | 4.21 | 4.35 | 4.20 | 4.35 | 00:00:00 | | 2005-05-25 | 764,800 | 4.38 | 4.39 | 4.20 | 4.28 | 00:00:00 | | 2005-05-26 | 528,800 | 4.22 | 4.29 | 4.17 | 4.18 | 00:00:00 | | 2005-05-27 | 1,177,200 | 4.21 | 4.45 | 4.21 | 4.41 | 00:00:00 | | 2005-05-31 | 1,096,300 | 4.30 | 4.53 | 4.22 | 4.48 | 00:00:00 | | 2005-06-01 | 2,198,500 | 4.50 | 4.67 | 4.48 | 4.60 | 00:00:00 | | 2005-06-02 | 1,079,300 | 4.63 | 4.70 | 4.50 | 4.51 | 00:00:00 | | 2005-06-03 | 558,800 | 4.57 | 4.62 | 4.52 | 4.56 | 00:00:00 | | 2005-06-06 | 672,900 | 4.64 | 4.70 | 4.46 | 4.46 | 00:00:00 | | 2005-06-07 | 463,300 | 4.47 | 4.53 | 4.37 | 4.41 | 00:00:00 | | 2005-06-08 | 548,400 | 4.41 | 4.62 | 4.41 | 4.45 | 00:00:00 | | 2005-06-09 | 348,800 | 4.45 | 4.53 | 4.26 | 4.51 | 00:00:00 | | 2005-06-10 | 572,600 | 4.48 | 4.70 | 4.48 | 4.67 | 00:00:00 | | 2005-06-13 | 780,300 | 4.58 | 4.75 | 4.58 | 4.62 | 00:00:00 | | 2005-06-14 | 659,100 | 4.62 | 4.65 | 4.46 | 4.49 | 00:00:00 | | 2005-06-15 | 955,800 | 4.58 | 4.58 | 4.47 | 4.56 | 00:00:00 | | 2005-06-16 | 1,742,700 | 4.65 | 4.77 | 4.59 | 4.74 | 00:00:00 | | 2005-06-17 | 1,418,500 | 4.85 | 4.85 | 4.66 | 4.74 | 00:00:00 | | 2005-06-20 | 679,000 | 4.79 | 4.80 | 4.58 | 4.59 | 00:00:00 | | 2005-06-21 | 568,200 | 4.53 | 4.69 | 4.51 | 4.66 | 00:00:00 | | 2005-06-22 | 849,000 | 4.62 | 4.62 | 4.42 | 4.51 | 00:00:00 | | 2005-06-23 | 945,000 | 4.55 | 4.62 | 4.50 | 4.58 | 00:00:00 | | 2005-06-24 | 980,500 | 4.55 | 4.66 | 4.52 | 4.60 | 00:00:00 | | 2005-06-27 | 457,000 | 4.66 | 4.67 | 4.46 | 4.46 | 00:00:00 | | 2005-06-28 | 798,500 | 4.45 | 4.48 | 4.31 | 4.47 | 00:00:00 | | 2005-06-29 | 979,000 | 4.45 | 4.68 | 4.43 | 4.65 | 00:00:00 | | 2005-06-30 | 615,500 | 4.75 | 4.75 | 4.56 | 4.56 | 00:00:00 | | 2005-07-01 | 570,700 | 4.57 | 4.60 | 4.40 | 4.59 | 00:00:00 | | 2005-07-05 | 782,300 | 4.54 | 4.54 | 4.35 | 4.35 | 00:00:00 | | 2005-07-06 | 1,139,100 | 4.40 | 4.43 | 4.28 | 4.28 | 00:00:00 | | 2005-07-07 | 702,900 | 4.33 | 4.39 | 4.26 | 4.39 | 00:00:00 | | 2005-07-08 | 606,300 | 4.36 | 4.47 | 4.35 | 4.38 | 00:00:00 | | 2005-07-11 | 786,900 | 4.38 | 4.55 | 4.36 | 4.49 | 00:00:00 | | 2005-07-12 | 614,200 | 4.52 | 4.54 | 4.42 | 4.45 | 00:00:00 | | 2005-07-13 | 426,000 | 4.41 | 4.43 | 4.35 | 4.38 | 00:00:00 | | 2005-07-14 | 1,006,800 | 4.45 | 4.46 | 4.15 | 4.15 | 00:00:00 | | 2005-07-15 | 1,217,000 | 4.12 | 4.22 | 4.03 | 4.04 | 00:00:00 | | 2005-07-18 | 799,300 | 4.05 | 4.09 | 3.97 | 3.97 | 00:00:00 | | 2005-07-19 | 780,500 | 3.97 | 4.08 | 3.93 | 4.05 | 00:00:00 | | 2005-07-20 | 600,000 | 4.12 | 4.20 | 4.10 | 4.16 | 00:00:00 | | 2005-07-21 | 659,400 | 4.20 | 4.29 | 4.19 | 4.26 | 00:00:00 | | 2005-07-22 | 596,700 | 4.27 | 4.31 | 4.18 | 4.31 | 00:00:00 | | 2005-07-25 | 639,300 | 4.25 | 4.35 | 4.21 | 4.22 | 00:00:00 | | 2005-07-26 | 476,100 | 4.18 | 4.25 | 4.10 | 4.11 | 00:00:00 | | 2005-07-27 | 765,100 | 4.11 | 4.14 | 4.06 | 4.12 | 00:00:00 | | 2005-07-28 | 631,000 | 4.14 | 4.19 | 4.12 | 4.12 | 00:00:00 | | 2005-07-29 | 775,400 | 4.16 | 4.27 | 4.15 | 4.15 | 00:00:00 | | 2005-08-01 | 576,000 | 4.20 | 4.26 | 4.16 | 4.20 | 00:00:00 | | 2005-08-02 | 780,800 | 4.16 | 4.24 | 4.14 | 4.15 | 00:00:00 | | 2005-08-03 | 1,748,100 | 4.18 | 4.48 | 4.17 | 4.42 | 00:00:00 | | 2005-08-04 | 2,425,700 | 4.40 | 4.40 | 4.07 | 4.07 | 00:00:00 | | 2005-08-05 | 4,272,200 | 4.05 | 4.08 | 3.51 | 3.73 | 00:00:00 | | 2005-08-08 | 1,486,900 | 3.72 | 3.83 | 3.63 | 3.75 | 00:00:00 | | 2005-08-09 | 1,318,400 | 3.77 | 3.90 | 3.72 | 3.90 | 00:00:00 | | 2005-08-10 | 1,449,500 | 3.96 | 4.03 | 3.85 | 3.86 | 00:00:00 | | 2005-08-11 | 1,615,400 | 3.90 | 4.15 | 3.90 | 4.12 | 00:00:00 | | 2005-08-12 | 758,900 | 4.12 | 4.14 | 4.00 | 4.08 | 00:00:00 | | 2005-08-15 | 879,900 | 4.03 | 4.12 | 3.96 | 4.12 | 00:00:00 | | 2005-08-16 | 620,600 | 4.10 | 4.14 | 4.02 | 4.05 | 00:00:00 | | 2005-08-17 | 902,200 | 4.00 | 4.00 | 3.81 | 3.81 | 00:00:00 | | 2005-08-18 | 970,400 | 3.78 | 3.97 | 3.78 | 3.97 | 00:00:00 | | 2005-08-19 | 369,200 | 3.93 | 3.98 | 3.90 | 3.93 | 00:00:00 | | 2005-08-22 | 533,800 | 3.97 | 4.01 | 3.90 | 3.95 | 00:00:00 | | 2005-08-23 | 653,100 | 3.98 | 3.99 | 3.82 | 3.82 | 00:00:00 | | 2005-08-24 | 1,073,100 | 3.79 | 3.86 | 3.55 | 3.62 | 00:00:00 | | 2005-08-25 | 536,300 | 3.65 | 3.71 | 3.60 | 3.60 | 00:00:00 | | 2005-08-26 | 926,500 | 3.58 | 3.61 | 3.52 | 3.53 | 00:00:00 | | 2005-08-29 | 632,500 | 3.53 | 3.59 | 3.46 | 3.47 | 00:00:00 | | 2005-08-30 | 1,271,400 | 3.46 | 3.49 | 3.33 | 3.34 | 00:00:00 | | 2005-08-31 | 1,096,200 | 3.34 | 3.61 | 3.34 | 3.56 | 00:00:00 | | 2005-09-01 | 1,536,900 | 3.66 | 3.72 | 3.55 | 3.57 | 00:00:00 | | 2005-09-02 | 741,200 | 3.60 | 3.65 | 3.53 | 3.53 | 00:00:00 | | 2005-09-06 | 374,700 | 3.61 | 3.61 | 3.54 | 3.59 | 00:00:00 | | 2005-09-07 | 660,500 | 3.61 | 3.65 | 3.52 | 3.55 | 00:00:00 | | 2005-09-08 | 1,168,500 | 3.63 | 3.73 | 3.63 | 3.72 | 00:00:00 | | 2005-09-09 | 1,037,500 | 3.77 | 3.90 | 3.75 | 3.85 | 00:00:00 | | 2005-09-12 | 764,900 | 3.80 | 3.95 | 3.75 | 3.94 | 00:00:00 | | 2005-09-13 | 679,700 | 3.94 | 3.94 | 3.73 | 3.74 | 00:00:00 | | 2005-09-14 | 1,322,700 | 3.75 | 3.85 | 3.75 | 3.85 | 00:00:00 | | 2005-09-15 | 1,253,100 | 3.87 | 4.00 | 3.87 | 3.90 | 00:00:00 | | 2005-09-16 | 3,592,700 | 4.00 | 4.43 | 3.95 | 4.43 | 00:00:00 | | 2005-09-19 | 4,419,100 | 4.58 | 4.71 | 4.20 | 4.25 | 00:00:00 | | 2005-09-20 | 3,463,500 | 4.25 | 4.47 | 3.89 | 3.91 | 00:00:00 | | 2005-09-21 | 3,253,000 | 3.99 | 4.22 | 3.74 | 4.21 | 00:00:00 | | 2005-09-22 | 2,351,700 | 4.22 | 4.24 | 4.00 | 4.19 | 00:00:00 | | 2005-09-23 | 1,019,700 | 4.11 | 4.11 | 3.96 | 4.10 | 00:00:00 | | 2005-09-26 | 1,929,700 | 4.03 | 4.37 | 3.97 | 4.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
