|
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 | 2005-09-26 | 1,929,700 | 4.03 | 4.37 | 3.97 | 4.35 | 00:00:00 | 2005-09-27 | 1,231,400 | 4.35 | 4.35 | 4.11 | 4.27 | 00:00:00 | 2005-09-28 | 1,135,000 | 4.29 | 4.37 | 4.20 | 4.37 | 00:00:00 | 2005-09-29 | 2,093,200 | 4.37 | 4.52 | 4.35 | 4.40 | 00:00:00 | 2005-09-30 | 1,609,200 | 4.40 | 4.48 | 4.30 | 4.38 | 00:00:00 | 2005-10-03 | 999,100 | 4.29 | 4.34 | 4.17 | 4.22 | 00:00:00 | 2005-10-04 | 2,083,700 | 4.25 | 4.30 | 3.98 | 3.98 | 00:00:00 | 2005-10-05 | 1,427,100 | 4.00 | 4.14 | 3.92 | 3.96 | 00:00:00 | 2005-10-06 | 1,265,600 | 4.02 | 4.13 | 3.98 | 4.08 | 00:00:00 | 2005-10-07 | 981,400 | 4.08 | 4.18 | 4.06 | 4.08 | 00:00:00 | 2005-10-10 | 1,104,500 | 4.11 | 4.11 | 3.96 | 4.02 | 00:00:00 | 2005-10-11 | 1,251,500 | 4.02 | 4.06 | 3.92 | 3.97 | 00:00:00 | 2005-10-12 | 1,575,700 | 4.01 | 4.03 | 3.70 | 3.80 | 00:00:00 | 2005-10-13 | 1,055,900 | 3.75 | 3.75 | 3.65 | 3.73 | 00:00:00 | 2005-10-14 | 1,195,300 | 3.66 | 3.90 | 3.63 | 3.89 | 00:00:00 | 2005-10-17 | 1,040,100 | 4.00 | 4.00 | 3.94 | 3.95 | 00:00:00 | 2005-10-18 | 869,100 | 3.99 | 3.99 | 3.72 | 3.73 | 00:00:00 | 2005-10-19 | 916,700 | 3.64 | 3.84 | 3.61 | 3.84 | 00:00:00 | 2005-10-20 | 918,400 | 3.76 | 3.86 | 3.58 | 3.59 | 00:00:00 | 2005-10-21 | 847,300 | 3.59 | 3.74 | 3.57 | 3.65 | 00:00:00 | 2005-10-24 | 545,300 | 3.66 | 3.78 | 3.65 | 3.73 | 00:00:00 | 2005-10-25 | 966,500 | 3.76 | 3.90 | 3.76 | 3.90 | 00:00:00 | 2005-10-26 | 1,374,500 | 3.75 | 3.90 | 3.62 | 3.63 | 00:00:00 | 2005-10-27 | 4,010,800 | 3.64 | 3.69 | 3.11 | 3.35 | 00:00:00 | 2005-10-28 | 2,061,300 | 3.34 | 3.34 | 3.01 | 3.11 | 00:00:00 | 2005-10-31 | 2,131,300 | 3.23 | 3.37 | 2.95 | 3.37 | 00:00:00 | 2005-11-01 | 1,119,600 | 3.40 | 3.40 | 3.22 | 3.24 | 00:00:00 | 2005-11-02 | 1,018,400 | 3.29 | 3.42 | 3.26 | 3.41 | 00:00:00 | 2005-11-03 | 1,134,300 | 3.35 | 3.50 | 3.35 | 3.44 | 00:00:00 | 2005-11-04 | 1,345,700 | 3.44 | 3.47 | 3.30 | 3.32 | 00:00:00 | 2005-11-07 | 819,300 | 3.32 | 3.36 | 3.25 | 3.34 | 00:00:00 | 2005-11-08 | 755,800 | 3.29 | 3.38 | 3.29 | 3.36 | 00:00:00 | 2005-11-09 | 1,662,400 | 3.39 | 3.39 | 3.28 | 3.35 | 00:00:00 | 2005-11-10 | 990,000 | 3.33 | 3.37 | 3.22 | 3.29 | 00:00:00 | 2005-11-11 | 652,100 | 3.27 | 3.37 | 3.19 | 3.36 | 00:00:00 | 2005-11-14 | 490,300 | 3.36 | 3.36 | 3.24 | 3.26 | 00:00:00 | 2005-11-15 | 712,800 | 3.27 | 3.33 | 3.05 | 3.06 | 00:00:00 | 2005-11-16 | 2,248,600 | 3.20 | 3.26 | 3.09 | 3.16 | 00:00:00 | 2005-11-17 | 1,831,100 | 3.20 | 3.39 | 3.20 | 3.38 | 00:00:00 | 2005-11-18 | 1,218,200 | 3.38 | 3.41 | 3.25 | 3.27 | 00:00:00 | 2005-11-21 | 1,917,500 | 3.32 | 3.57 | 3.32 | 3.57 | 00:00:00 | 2005-11-22 | 3,368,400 | 3.58 | 3.88 | 3.57 | 3.88 | 00:00:00 | 2005-11-23 | 1,412,400 | 3.78 | 3.86 | 3.71 | 3.80 | 00:00:00 | 2005-11-25 | 622,500 | 3.85 | 3.88 | 3.82 | 3.84 | 00:00:00 | 2005-11-28 | 1,441,100 | 3.90 | 3.94 | 3.88 | 3.88 | 00:00:00 | 2005-11-29 | 1,181,700 | 3.80 | 3.86 | 3.68 | 3.73 | 00:00:00 | 2005-11-30 | 1,414,000 | 3.69 | 3.69 | 3.53 | 3.54 | 00:00:00 | 2005-12-01 | 1,640,900 | 3.55 | 3.77 | 3.54 | 3.75 | 00:00:00 | 2005-12-02 | 1,543,000 | 3.75 | 3.80 | 3.64 | 3.69 | 00:00:00 | 2005-12-05 | 1,070,100 | 3.79 | 3.81 | 3.59 | 3.64 | 00:00:00 | 2005-12-06 | 1,406,500 | 3.65 | 3.75 | 3.55 | 3.74 | 00:00:00 | 2005-12-07 | 1,680,600 | 3.79 | 3.95 | 3.79 | 3.86 | 00:00:00 | 2005-12-08 | 1,330,100 | 3.89 | 3.95 | 3.83 | 3.91 | 00:00:00 | 2005-12-09 | 2,327,800 | 3.96 | 4.02 | 3.78 | 3.81 | 00:00:00 | 2005-12-12 | 3,248,900 | 3.93 | 4.09 | 3.70 | 3.77 | 00:00:00 | 2005-12-13 | 1,317,500 | 3.69 | 3.80 | 3.65 | 3.67 | 00:00:00 | 2005-12-14 | 2,979,900 | 3.61 | 3.72 | 3.34 | 3.38 | 00:00:00 | 2005-12-15 | 1,969,600 | 3.48 | 3.55 | 3.39 | 3.46 | 00:00:00 | 2005-12-16 | 2,042,800 | 3.50 | 3.62 | 3.44 | 3.62 | 00:00:00 | 2005-12-19 | 1,525,100 | 3.65 | 3.73 | 3.55 | 3.55 | 00:00:00 | 2005-12-20 | 924,400 | 3.54 | 3.57 | 3.38 | 3.39 | 00:00:00 | 2005-12-21 | 1,203,300 | 3.44 | 3.49 | 3.39 | 3.45 | 00:00:00 | 2005-12-22 | 1,994,800 | 3.52 | 3.91 | 3.52 | 3.88 | 00:00:00 | 2005-12-23 | 1,591,400 | 3.88 | 4.04 | 3.79 | 3.98 | 00:00:00 | 2005-12-27 | 1,508,600 | 4.00 | 4.03 | 3.76 | 3.81 | 00:00:00 | 2005-12-28 | 2,530,600 | 3.92 | 4.15 | 3.92 | 4.15 | 00:00:00 | 2005-12-29 | 2,651,600 | 4.15 | 4.30 | 4.02 | 4.28 | 00:00:00 | 2005-12-30 | 2,075,500 | 4.25 | 4.27 | 3.97 | 4.06 | 00:00:00 | 2006-01-03 | 2,596,800 | 4.21 | 4.44 | 4.20 | 4.39 | 00:00:00 | 2006-01-04 | 2,745,000 | 4.39 | 4.50 | 4.15 | 4.28 | 00:00:00 | 2006-01-05 | 2,119,600 | 4.20 | 4.20 | 4.02 | 4.19 | 00:00:00 | 2006-01-06 | 1,855,100 | 4.38 | 4.38 | 4.21 | 4.30 | 00:00:00 | 2006-01-09 | 1,489,900 | 4.28 | 4.43 | 4.25 | 4.33 | 00:00:00 | 2006-01-10 | 737,600 | 4.26 | 4.36 | 4.23 | 4.29 | 00:00:00 | 2006-01-11 | 1,383,400 | 4.29 | 4.35 | 4.09 | 4.25 | 00:00:00 | 2006-01-12 | 939,400 | 4.25 | 4.25 | 4.14 | 4.16 | 00:00:00 | 2006-01-13 | 1,225,600 | 4.16 | 4.40 | 4.14 | 4.40 | 00:00:00 | 2006-01-17 | 1,356,100 | 4.40 | 4.44 | 4.23 | 4.24 | 00:00:00 | 2006-01-18 | 1,724,300 | 4.22 | 4.25 | 3.93 | 4.00 | 00:00:00 | 2006-01-19 | 1,149,200 | 4.15 | 4.29 | 4.15 | 4.23 | 00:00:00 | 2006-01-20 | 1,327,900 | 4.33 | 4.37 | 4.05 | 4.11 | 00:00:00 | 2006-01-23 | 997,700 | 4.19 | 4.20 | 4.02 | 4.08 | 00:00:00 | 2006-01-24 | 906,700 | 4.09 | 4.12 | 4.02 | 4.11 | 00:00:00 | 2006-01-25 | 2,626,500 | 4.20 | 4.42 | 4.20 | 4.42 | 00:00:00 | 2006-01-26 | 5,154,300 | 4.46 | 5.05 | 4.37 | 5.02 | 00:00:00 | 2006-01-27 | 3,212,300 | 5.06 | 5.24 | 5.05 | 5.12 | 00:00:00 | 2006-01-30 | 2,417,500 | 5.20 | 5.48 | 5.17 | 5.40 | 00:00:00 | 2006-01-31 | 3,956,000 | 5.54 | 5.58 | 4.29 | 5.28 | 00:00:00 | 2006-02-01 | 2,150,200 | 5.30 | 5.33 | 4.91 | 5.27 | 00:00:00 | 2006-02-02 | 3,078,500 | 5.29 | 5.57 | 5.07 | 5.30 | 00:00:00 | 2006-02-03 | 2,895,400 | 5.30 | 5.33 | 5.08 | 5.15 | 00:00:00 | 2006-02-06 | 2,128,800 | 5.22 | 5.39 | 5.21 | 5.34 | 00:00:00 | 2006-02-07 | 3,360,600 | 5.20 | 5.26 | 5.02 | 5.09 | 00:00:00 | 2006-02-08 | 2,886,500 | 5.29 | 5.29 | 5.06 | 5.10 | 00:00:00 | 2006-02-09 | 1,984,800 | 5.21 | 5.34 | 5.18 | 5.25 | 00:00:00 | 2006-02-10 | 2,033,700 | 5.20 | 5.29 | 5.06 | 5.25 | 00:00:00 | 2006-02-13 | 2,006,000 | 5.10 | 5.24 | 5.04 | 5.18 | 00:00:00 | 2006-02-14 | 1,653,700 | 5.35 | 5.35 | 5.07 | 5.32 | 00:00:00 | 2006-02-15 | 5,512,300 | 5.32 | 5.37 | 4.71 | 4.75 | 00:00:00 | 2006-02-16 | 2,638,400 | 4.73 | 4.93 | 4.70 | 4.75 | 00:00:00 | 2006-02-17 | 2,346,500 | 4.85 | 4.96 | 4.77 | 4.79 | 00:00:00 | 2006-02-21 | 1,912,700 | 4.86 | 5.10 | 4.86 | 5.06 | 00:00:00 | 2006-02-22 | 1,777,500 | 5.10 | 5.21 | 5.10 | 5.19 | 00:00:00 | 2006-02-23 | 1,413,600 | 5.29 | 5.29 | 5.04 | 5.05 | 00:00:00 | 2006-02-24 | 1,675,900 | 5.09 | 5.25 | 5.09 | 5.22 | 00:00:00 | 2006-02-27 | 1,478,700 | 5.12 | 5.15 | 4.98 | 4.98 | 00:00:00 | 2006-02-28 | 1,662,200 | 5.05 | 5.11 | 4.92 | 4.98 | 00:00:00 | 2006-03-01 | 1,808,500 | 5.02 | 5.03 | 4.89 | 4.90 | 00:00:00 | 2006-03-02 | 5,732,900 | 4.93 | 5.45 | 4.85 | 5.38 | 00:00:00 | 2006-03-03 | 5,744,500 | 5.52 | 5.86 | 5.50 | 5.74 | 00:00:00 | 2006-03-06 | 4,200,800 | 5.88 | 6.00 | 5.41 | 5.45 | 00:00:00 | 2006-03-07 | 5,573,700 | 5.46 | 5.46 | 4.97 | 5.00 | 00:00:00 | 2006-03-08 | 6,561,600 | 4.85 | 4.91 | 4.57 | 4.78 | 00:00:00 | 2006-03-09 | 2,880,100 | 4.94 | 5.07 | 4.90 | 4.91 | 00:00:00 | 2006-03-10 | 1,935,800 | 4.82 | 5.11 | 4.81 | 5.10 | 00:00:00 | 2006-03-13 | 1,403,300 | 5.14 | 5.19 | 5.00 | 5.03 | 00:00:00 | 2006-03-14 | 1,447,300 | 5.03 | 5.24 | 5.02 | 5.17 | 00:00:00 | 2006-03-15 | 2,196,700 | 5.34 | 5.38 | 5.23 | 5.38 | 00:00:00 | 2006-03-16 | 1,784,400 | 5.38 | 5.38 | 5.16 | 5.25 | 00:00:00 | 2006-03-17 | 2,548,900 | 5.25 | 5.38 | 5.12 | 5.13 | 00:00:00 | 2006-03-20 | 1,394,000 | 5.15 | 5.27 | 5.05 | 5.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|