|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 1,394,000 | 5.15 | 5.27 | 5.05 | 5.10 | 00:00:00 | 2006-03-21 | 3,211,800 | 5.10 | 5.44 | 5.04 | 5.11 | 00:00:00 | 2006-03-22 | 1,504,700 | 5.17 | 5.35 | 5.13 | 5.29 | 00:00:00 | 2006-03-23 | 3,281,400 | 5.21 | 5.73 | 5.20 | 5.63 | 00:00:00 | 2006-03-24 | 5,883,100 | 5.73 | 6.10 | 5.72 | 6.10 | 00:00:00 | 2006-03-27 | 5,058,100 | 6.29 | 6.43 | 5.76 | 6.43 | 00:00:00 | 2006-03-28 | 3,190,500 | 6.44 | 6.48 | 6.26 | 6.29 | 00:00:00 | 2006-03-29 | 4,696,000 | 6.30 | 6.75 | 6.20 | 6.69 | 00:00:00 | 2006-03-30 | 4,591,400 | 6.80 | 6.89 | 6.60 | 6.70 | 00:00:00 | 2006-03-31 | 3,168,600 | 6.60 | 6.62 | 6.36 | 6.61 | 00:00:00 | 2006-04-03 | 3,195,800 | 6.70 | 6.71 | 6.29 | 6.37 | 00:00:00 | 2006-04-04 | 3,394,500 | 6.26 | 6.37 | 6.17 | 6.28 | 00:00:00 | 2006-04-05 | 2,693,600 | 6.28 | 6.69 | 6.28 | 6.65 | 00:00:00 | 2006-04-06 | 2,159,000 | 6.75 | 6.93 | 6.57 | 6.81 | 00:00:00 | 2006-04-07 | 1,893,400 | 6.82 | 6.87 | 6.50 | 6.63 | 00:00:00 | 2006-04-10 | 2,180,100 | 6.84 | 6.85 | 6.50 | 6.51 | 00:00:00 | 2006-04-11 | 2,955,400 | 6.47 | 6.62 | 6.11 | 6.11 | 00:00:00 | 2006-04-12 | 1,581,000 | 6.13 | 6.43 | 6.13 | 6.40 | 00:00:00 | 2006-04-13 | 1,155,000 | 6.31 | 6.50 | 6.22 | 6.49 | 00:00:00 | 2006-04-17 | 2,580,500 | 6.62 | 6.71 | 6.55 | 6.63 | 00:00:00 | 2006-04-18 | 2,317,400 | 6.78 | 6.84 | 6.66 | 6.77 | 00:00:00 | 2006-04-19 | 3,194,000 | 6.79 | 7.09 | 6.61 | 7.02 | 00:00:00 | 2006-04-20 | 4,398,100 | 6.90 | 6.95 | 6.26 | 6.47 | 00:00:00 | 2006-04-21 | 3,279,900 | 6.56 | 6.82 | 6.50 | 6.72 | 00:00:00 | 2006-04-24 | 2,216,100 | 6.72 | 6.72 | 6.38 | 6.52 | 00:00:00 | 2006-04-25 | 3,011,000 | 6.66 | 6.80 | 6.33 | 6.36 | 00:00:00 | 2006-04-26 | 2,348,300 | 6.41 | 6.46 | 6.22 | 6.30 | 00:00:00 | 2006-04-27 | 1,943,800 | 6.13 | 6.38 | 6.08 | 6.14 | 00:00:00 | 2006-04-28 | 2,601,600 | 6.22 | 6.56 | 6.20 | 6.47 | 00:00:00 | 2006-05-01 | 2,047,500 | 6.60 | 6.67 | 6.37 | 6.39 | 00:00:00 | 2006-05-02 | 4,477,200 | 6.39 | 6.48 | 6.01 | 6.19 | 00:00:00 | 2006-05-03 | 3,275,400 | 6.48 | 6.48 | 5.91 | 6.10 | 00:00:00 | 2006-05-04 | 2,864,000 | 6.12 | 6.38 | 6.04 | 6.35 | 00:00:00 | 2006-05-05 | 2,432,700 | 6.40 | 6.59 | 6.40 | 6.55 | 00:00:00 | 2006-05-08 | 1,636,200 | 6.33 | 6.47 | 6.30 | 6.44 | 00:00:00 | 2006-05-09 | 2,044,600 | 6.48 | 6.68 | 6.45 | 6.62 | 00:00:00 | 2006-05-10 | 3,008,000 | 6.53 | 6.64 | 6.26 | 6.41 | 00:00:00 | 2006-05-11 | 3,684,600 | 6.55 | 6.59 | 6.04 | 6.05 | 00:00:00 | 2006-05-12 | 5,960,500 | 6.10 | 6.14 | 5.40 | 5.46 | 00:00:00 | 2006-05-15 | 5,230,200 | 5.20 | 5.44 | 5.05 | 5.08 | 00:00:00 | 2006-05-16 | 3,815,100 | 5.17 | 5.29 | 4.95 | 4.96 | 00:00:00 | 2006-05-17 | 4,479,300 | 5.11 | 5.30 | 4.96 | 4.98 | 00:00:00 | 2006-05-18 | 2,010,400 | 5.00 | 5.10 | 4.84 | 4.85 | 00:00:00 | 2006-05-19 | 4,086,700 | 4.80 | 4.88 | 4.62 | 4.74 | 00:00:00 | 2006-05-22 | 2,845,800 | 4.74 | 4.89 | 4.56 | 4.81 | 00:00:00 | 2006-05-23 | 3,110,900 | 5.02 | 5.20 | 4.98 | 5.02 | 00:00:00 | 2006-05-24 | 2,835,400 | 4.92 | 4.98 | 4.65 | 4.73 | 00:00:00 | 2006-05-25 | 1,753,300 | 4.89 | 5.02 | 4.80 | 5.00 | 00:00:00 | 2006-05-26 | 1,393,500 | 5.08 | 5.18 | 4.93 | 5.13 | 00:00:00 | 2006-05-30 | 2,824,000 | 5.39 | 5.47 | 5.14 | 5.20 | 00:00:00 | 2006-05-31 | 3,017,300 | 5.26 | 5.46 | 5.22 | 5.46 | 00:00:00 | 2006-06-01 | 2,122,200 | 5.32 | 5.50 | 5.20 | 5.50 | 00:00:00 | 2006-06-02 | 1,545,200 | 5.60 | 5.64 | 5.48 | 5.55 | 00:00:00 | 2006-06-05 | 1,582,300 | 5.56 | 5.59 | 5.25 | 5.25 | 00:00:00 | 2006-06-06 | 1,212,000 | 5.16 | 5.20 | 5.02 | 5.14 | 00:00:00 | 2006-06-07 | 1,579,700 | 5.05 | 5.26 | 4.77 | 4.97 | 00:00:00 | 2006-06-08 | 2,493,300 | 4.91 | 4.91 | 4.18 | 4.88 | 00:00:00 | 2006-06-09 | 1,740,300 | 4.99 | 4.99 | 4.72 | 4.72 | 00:00:00 | 2006-06-12 | 3,129,800 | 4.75 | 4.75 | 4.46 | 4.46 | 00:00:00 | 2006-06-13 | 3,981,000 | 4.43 | 4.54 | 4.05 | 4.11 | 00:00:00 | 2006-06-14 | 2,535,700 | 4.10 | 4.35 | 4.05 | 4.15 | 00:00:00 | 2006-06-15 | 2,208,000 | 4.37 | 4.55 | 4.35 | 4.53 | 00:00:00 | 2006-06-16 | 2,960,900 | 4.55 | 4.63 | 4.37 | 4.50 | 00:00:00 | 2006-06-19 | 1,089,700 | 4.44 | 4.44 | 4.26 | 4.27 | 00:00:00 | 2006-06-20 | 1,183,000 | 4.24 | 4.47 | 4.21 | 4.40 | 00:00:00 | 2006-06-21 | 1,533,300 | 4.56 | 4.69 | 4.46 | 4.65 | 00:00:00 | 2006-06-22 | 1,351,400 | 4.72 | 4.73 | 4.54 | 4.61 | 00:00:00 | 2006-06-23 | 1,175,300 | 4.54 | 4.73 | 4.50 | 4.73 | 00:00:00 | 2006-06-26 | 1,054,900 | 4.75 | 4.81 | 4.65 | 4.81 | 00:00:00 | 2006-06-27 | 1,069,700 | 4.82 | 4.87 | 4.52 | 4.52 | 00:00:00 | 2006-06-28 | 1,284,800 | 4.59 | 4.60 | 4.30 | 4.47 | 00:00:00 | 2006-06-29 | 2,529,500 | 4.52 | 5.02 | 4.50 | 4.90 | 00:00:00 | 2006-06-30 | 2,193,100 | 5.01 | 5.25 | 4.96 | 5.25 | 00:00:00 | 2006-07-03 | 1,211,900 | 5.32 | 5.40 | 5.25 | 5.37 | 00:00:00 | 2006-07-05 | 1,642,500 | 5.37 | 5.39 | 5.18 | 5.27 | 00:00:00 | 2006-07-06 | 1,209,100 | 5.27 | 5.35 | 5.19 | 5.30 | 00:00:00 | 2006-07-07 | 1,456,800 | 5.35 | 5.39 | 5.24 | 5.25 | 00:00:00 | 2006-07-10 | 1,160,800 | 5.15 | 5.22 | 5.07 | 5.11 | 00:00:00 | 2006-07-11 | 1,331,300 | 5.15 | 5.36 | 5.09 | 5.35 | 00:00:00 | 2006-07-12 | 2,574,600 | 5.42 | 5.55 | 5.37 | 5.39 | 00:00:00 | 2006-07-13 | 1,373,400 | 5.31 | 5.39 | 5.18 | 5.20 | 00:00:00 | 2006-07-14 | 1,404,300 | 5.26 | 5.32 | 5.19 | 5.28 | 00:00:00 | 2006-07-17 | 1,360,300 | 5.21 | 5.24 | 4.95 | 4.99 | 00:00:00 | 2006-07-18 | 1,330,500 | 5.02 | 5.03 | 4.81 | 4.94 | 00:00:00 | 2006-07-19 | 1,043,900 | 5.00 | 5.17 | 4.90 | 5.12 | 00:00:00 | 2006-07-20 | 1,887,700 | 5.13 | 5.20 | 4.86 | 4.86 | 00:00:00 | 2006-07-21 | 1,330,900 | 4.81 | 4.99 | 4.81 | 4.86 | 00:00:00 | 2006-07-24 | 1,369,900 | 4.84 | 4.99 | 4.77 | 4.98 | 00:00:00 | 2006-07-25 | 1,238,300 | 5.05 | 5.25 | 4.97 | 5.22 | 00:00:00 | 2006-07-26 | 1,383,300 | 5.16 | 5.34 | 5.09 | 5.26 | 00:00:00 | 2006-07-27 | 1,060,500 | 5.36 | 5.40 | 5.10 | 5.14 | 00:00:00 | 2006-07-28 | 1,033,400 | 5.19 | 5.38 | 5.19 | 5.35 | 00:00:00 | 2006-07-31 | 1,345,500 | 5.37 | 5.43 | 5.25 | 5.26 | 00:00:00 | 2006-08-01 | 1,295,300 | 5.29 | 5.40 | 5.21 | 5.39 | 00:00:00 | 2006-08-02 | 3,839,000 | 5.77 | 5.98 | 5.50 | 5.80 | 00:00:00 | 2006-08-03 | 1,874,700 | 5.68 | 5.85 | 5.65 | 5.85 | 00:00:00 | 2006-08-04 | 1,679,200 | 5.95 | 6.00 | 5.75 | 5.86 | 00:00:00 | 2006-08-07 | 1,342,900 | 5.87 | 5.94 | 5.74 | 5.81 | 00:00:00 | 2006-08-08 | 1,063,100 | 5.80 | 5.88 | 5.72 | 5.72 | 00:00:00 | 2006-08-09 | 1,410,100 | 5.87 | 5.92 | 5.72 | 5.75 | 00:00:00 | 2006-08-10 | 1,254,000 | 5.70 | 5.78 | 5.66 | 5.72 | 00:00:00 | 2006-08-11 | 1,004,800 | 5.75 | 5.82 | 5.61 | 5.64 | 00:00:00 | 2006-08-14 | 1,164,000 | 5.64 | 5.77 | 5.56 | 5.65 | 00:00:00 | 2006-08-15 | 1,147,400 | 5.70 | 5.87 | 5.67 | 5.86 | 00:00:00 | 2006-08-16 | 1,897,500 | 5.93 | 6.08 | 5.90 | 5.94 | 00:00:00 | 2006-08-17 | 1,250,200 | 5.94 | 5.97 | 5.78 | 5.78 | 00:00:00 | 2006-08-18 | 1,390,000 | 5.81 | 5.90 | 5.61 | 5.79 | 00:00:00 | 2006-08-21 | 1,526,000 | 5.85 | 6.13 | 5.85 | 6.13 | 00:00:00 | 2006-08-22 | 1,624,200 | 6.07 | 6.25 | 5.98 | 6.24 | 00:00:00 | 2006-08-23 | 1,762,900 | 6.26 | 6.33 | 5.98 | 5.98 | 00:00:00 | 2006-08-24 | 914,500 | 6.08 | 6.09 | 5.93 | 6.02 | 00:00:00 | 2006-08-25 | 779,300 | 6.02 | 6.18 | 6.00 | 6.11 | 00:00:00 | 2006-08-28 | 1,039,100 | 6.11 | 6.11 | 5.92 | 5.95 | 00:00:00 | 2006-08-29 | 1,242,400 | 5.94 | 6.11 | 5.82 | 6.11 | 00:00:00 | 2006-08-30 | 1,247,700 | 6.21 | 6.21 | 6.05 | 6.14 | 00:00:00 | 2006-08-31 | 2,835,700 | 6.23 | 6.57 | 6.23 | 6.51 | 00:00:00 | 2006-09-01 | 1,430,500 | 6.51 | 6.51 | 6.36 | 6.49 | 00:00:00 | 2006-09-05 | 1,916,300 | 6.62 | 6.65 | 6.46 | 6.51 | 00:00:00 | 2006-09-06 | 1,606,100 | 6.47 | 6.54 | 6.46 | 6.47 | 00:00:00 | 2006-09-07 | 1,833,200 | 6.43 | 6.46 | 6.05 | 6.09 | 00:00:00 | 2006-09-08 | 1,388,400 | 5.97 | 6.04 | 5.82 | 6.03 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|