|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 1,388,400 | 5.97 | 6.04 | 5.82 | 6.03 | 00:00:00 | | 2006-09-11 | 3,015,500 | 5.74 | 5.90 | 5.29 | 5.40 | 00:00:00 | | 2006-09-12 | 1,746,800 | 5.46 | 5.56 | 5.35 | 5.38 | 00:00:00 | | 2006-09-13 | 1,219,900 | 5.42 | 5.57 | 5.42 | 5.54 | 00:00:00 | | 2006-09-14 | 1,435,500 | 5.54 | 5.58 | 5.21 | 5.26 | 00:00:00 | | 2006-09-15 | 2,531,900 | 5.29 | 5.42 | 5.15 | 5.30 | 00:00:00 | | 2006-09-18 | 1,318,400 | 5.33 | 5.61 | 5.32 | 5.60 | 00:00:00 | | 2006-09-19 | 1,724,000 | 5.56 | 5.58 | 5.23 | 5.29 | 00:00:00 | | 2006-09-20 | 1,501,900 | 5.38 | 5.39 | 5.22 | 5.24 | 00:00:00 | | 2006-09-21 | 1,716,000 | 5.30 | 5.38 | 5.23 | 5.30 | 00:00:00 | | 2006-09-22 | 1,312,400 | 5.37 | 5.40 | 5.20 | 5.23 | 00:00:00 | | 2006-09-25 | 1,230,700 | 5.23 | 5.34 | 5.10 | 5.27 | 00:00:00 | | 2006-09-26 | 1,357,800 | 5.29 | 5.34 | 5.24 | 5.32 | 00:00:00 | | 2006-09-27 | 1,743,500 | 5.34 | 5.59 | 5.34 | 5.59 | 00:00:00 | | 2006-09-28 | 1,259,100 | 5.63 | 5.70 | 5.53 | 5.59 | 00:00:00 | | 2006-09-29 | 1,774,800 | 5.58 | 5.88 | 5.50 | 5.74 | 00:00:00 | | 2006-10-02 | 1,099,400 | 5.74 | 5.87 | 5.68 | 5.68 | 00:00:00 | | 2006-10-03 | 3,012,700 | 5.44 | 5.55 | 5.05 | 5.09 | 00:00:00 | | 2006-10-04 | 2,689,400 | 5.10 | 5.17 | 4.90 | 5.06 | 00:00:00 | | 2006-10-05 | 2,181,100 | 5.18 | 5.24 | 5.04 | 5.19 | 00:00:00 | | 2006-10-06 | 1,250,400 | 5.14 | 5.27 | 5.00 | 5.19 | 00:00:00 | | 2006-10-09 | 1,472,000 | 5.29 | 5.29 | 5.06 | 5.08 | 00:00:00 | | 2006-10-10 | 1,073,100 | 5.00 | 5.22 | 4.95 | 5.21 | 00:00:00 | | 2006-10-11 | 978,700 | 5.22 | 5.27 | 5.06 | 5.10 | 00:00:00 | | 2006-10-12 | 1,109,500 | 5.19 | 5.36 | 5.10 | 5.36 | 00:00:00 | | 2006-10-13 | 2,766,300 | 5.41 | 5.47 | 5.33 | 5.46 | 00:00:00 | | 2006-10-16 | 1,932,900 | 5.50 | 5.78 | 5.48 | 5.70 | 00:00:00 | | 2006-10-17 | 1,161,800 | 5.70 | 5.77 | 5.56 | 5.75 | 00:00:00 | | 2006-10-18 | 1,854,400 | 5.80 | 5.92 | 5.72 | 5.72 | 00:00:00 | | 2006-10-19 | 2,407,100 | 5.82 | 6.10 | 5.78 | 6.08 | 00:00:00 | | 2006-10-20 | 1,595,000 | 6.08 | 6.12 | 5.91 | 6.02 | 00:00:00 | | 2006-10-23 | 1,029,800 | 5.87 | 6.12 | 5.84 | 6.11 | 00:00:00 | | 2006-10-24 | 1,039,500 | 6.04 | 6.22 | 5.96 | 6.18 | 00:00:00 | | 2006-10-25 | 2,077,100 | 6.15 | 6.45 | 6.14 | 6.45 | 00:00:00 | | 2006-10-26 | 2,028,300 | 6.48 | 6.57 | 6.32 | 6.38 | 00:00:00 | | 2006-10-27 | 1,271,800 | 6.35 | 6.48 | 6.34 | 6.42 | 00:00:00 | | 2006-10-30 | 1,919,500 | 6.46 | 6.60 | 6.37 | 6.38 | 00:00:00 | | 2006-10-31 | 2,669,500 | 6.37 | 6.53 | 6.30 | 6.51 | 00:00:00 | | 2006-11-01 | 2,602,700 | 6.61 | 6.68 | 6.53 | 6.56 | 00:00:00 | | 2006-11-02 | 2,304,200 | 6.56 | 6.59 | 6.42 | 6.50 | 00:00:00 | | 2006-11-03 | 1,424,400 | 6.45 | 6.60 | 6.43 | 6.59 | 00:00:00 | | 2006-11-06 | 3,963,200 | 6.69 | 6.85 | 6.55 | 6.85 | 00:00:00 | | 2006-11-07 | 2,646,200 | 6.87 | 6.89 | 6.61 | 6.75 | 00:00:00 | | 2006-11-08 | 2,976,400 | 6.75 | 6.97 | 6.64 | 6.94 | 00:00:00 | | 2006-11-09 | 4,014,100 | 6.70 | 6.83 | 6.46 | 6.62 | 00:00:00 | | 2006-11-10 | 2,728,900 | 6.53 | 6.60 | 6.20 | 6.20 | 00:00:00 | | 2006-11-13 | 2,723,200 | 6.16 | 6.38 | 6.05 | 6.27 | 00:00:00 | | 2006-11-14 | 1,562,600 | 6.27 | 6.46 | 6.27 | 6.41 | 00:00:00 | | 2006-11-15 | 1,605,800 | 6.38 | 6.57 | 6.27 | 6.53 | 00:00:00 | | 2006-11-16 | 2,374,800 | 6.54 | 6.68 | 6.19 | 6.21 | 00:00:00 | | 2006-11-17 | 1,774,500 | 6.20 | 6.39 | 6.19 | 6.32 | 00:00:00 | | 2006-11-20 | 1,266,200 | 6.40 | 6.47 | 6.24 | 6.25 | 00:00:00 | | 2006-11-21 | 1,847,400 | 6.35 | 6.65 | 6.35 | 6.63 | 00:00:00 | | 2006-11-22 | 1,866,700 | 6.69 | 6.84 | 6.43 | 6.54 | 00:00:00 | | 2006-11-24 | 1,310,200 | 6.68 | 6.83 | 6.68 | 6.75 | 00:00:00 | | 2006-11-27 | 1,633,200 | 6.75 | 6.84 | 6.54 | 6.55 | 00:00:00 | | 2006-11-28 | 1,323,000 | 6.55 | 6.64 | 6.42 | 6.64 | 00:00:00 | | 2006-11-29 | 1,006,400 | 6.69 | 6.73 | 6.62 | 6.73 | 00:00:00 | | 2006-11-30 | 2,918,000 | 6.84 | 6.99 | 6.80 | 6.97 | 00:00:00 | | 2006-12-01 | 3,936,800 | 7.00 | 7.37 | 6.97 | 7.26 | 00:00:00 | | 2006-12-04 | 2,618,700 | 7.36 | 7.49 | 7.35 | 7.40 | 00:00:00 | | 2006-12-05 | 3,395,600 | 7.40 | 7.67 | 7.13 | 7.41 | 00:00:00 | | 2006-12-06 | 2,580,600 | 7.23 | 7.50 | 7.15 | 7.36 | 00:00:00 | | 2006-12-07 | 1,928,400 | 7.37 | 7.58 | 7.26 | 7.48 | 00:00:00 | | 2006-12-08 | 2,316,900 | 7.49 | 7.52 | 7.13 | 7.13 | 00:00:00 | | 2006-12-11 | 1,690,900 | 7.13 | 7.45 | 7.10 | 7.38 | 00:00:00 | | 2006-12-12 | 1,662,300 | 7.28 | 7.38 | 7.14 | 7.38 | 00:00:00 | | 2006-12-13 | 2,599,800 | 7.28 | 7.58 | 7.28 | 7.49 | 00:00:00 | | 2006-12-14 | 1,318,900 | 7.50 | 7.56 | 7.40 | 7.45 | 00:00:00 | | 2006-12-15 | 2,211,400 | 7.49 | 7.50 | 7.12 | 7.12 | 00:00:00 | | 2006-12-18 | 2,310,700 | 7.12 | 7.24 | 7.00 | 7.01 | 00:00:00 | | 2006-12-19 | 2,372,100 | 7.01 | 7.48 | 7.00 | 7.47 | 00:00:00 | | 2006-12-20 | 1,663,600 | 7.48 | 7.48 | 7.17 | 7.21 | 00:00:00 | | 2006-12-21 | 1,335,100 | 7.25 | 7.30 | 7.15 | 7.17 | 00:00:00 | | 2006-12-22 | 872,100 | 7.17 | 7.25 | 7.09 | 7.25 | 00:00:00 | | 2006-12-26 | 978,200 | 7.40 | 7.53 | 7.27 | 7.32 | 00:00:00 | | 2006-12-27 | 3,353,200 | 7.46 | 7.84 | 7.36 | 7.84 | 00:00:00 | | 2006-12-28 | 2,381,300 | 7.86 | 7.95 | 7.70 | 7.70 | 00:00:00 | | 2006-12-29 | 1,379,900 | 7.68 | 7.78 | 7.62 | 7.66 | 00:00:00 | | 2007-01-03 | 2,818,900 | 7.66 | 7.85 | 7.43 | 7.47 | 00:00:00 | | 2007-01-04 | 1,918,600 | 7.38 | 7.60 | 7.33 | 7.44 | 00:00:00 | | 2007-01-05 | 2,816,700 | 7.17 | 7.40 | 7.11 | 7.40 | 00:00:00 | | 2007-01-08 | 1,588,800 | 7.83 | 7.87 | 7.30 | 7.36 | 00:00:00 | | 2007-01-09 | 2,149,000 | 7.30 | 7.35 | 7.06 | 7.16 | 00:00:00 | | 2007-01-10 | 3,521,300 | 7.07 | 7.12 | 6.99 | 7.00 | 00:00:00 | | 2007-01-11 | 4,879,400 | 7.00 | 7.00 | 6.53 | 6.66 | 00:00:00 | | 2007-01-12 | 2,326,300 | 6.60 | 6.81 | 6.55 | 6.80 | 00:00:00 | | 2007-01-16 | 1,882,000 | 6.81 | 6.97 | 6.66 | 6.76 | 00:00:00 | | 2007-01-17 | 1,132,000 | 6.66 | 6.94 | 6.66 | 6.84 | 00:00:00 | | 2007-01-18 | 2,591,500 | 6.84 | 6.97 | 6.36 | 6.45 | 00:00:00 | | 2007-01-19 | 1,419,100 | 6.50 | 6.68 | 6.43 | 6.57 | 00:00:00 | | 2007-01-22 | 1,455,800 | 6.55 | 6.76 | 6.55 | 6.72 | 00:00:00 | | 2007-01-23 | 1,847,900 | 6.83 | 7.00 | 6.76 | 6.99 | 00:00:00 | | 2007-01-24 | 1,341,300 | 6.90 | 7.09 | 6.78 | 7.09 | 00:00:00 | | 2007-01-25 | 1,469,700 | 7.17 | 7.24 | 6.86 | 6.92 | 00:00:00 | | 2007-01-26 | 1,221,900 | 6.96 | 7.07 | 6.78 | 7.04 | 00:00:00 | | 2007-01-29 | 996,100 | 6.95 | 7.10 | 6.85 | 6.91 | 00:00:00 | | 2007-01-30 | 924,000 | 7.01 | 7.04 | 6.95 | 6.96 | 00:00:00 | | 2007-01-31 | 2,906,000 | 7.00 | 7.16 | 6.98 | 7.13 | 00:00:00 | | 2007-02-01 | 1,623,400 | 7.20 | 7.30 | 7.16 | 7.28 | 00:00:00 | | 2007-02-02 | 1,379,200 | 7.24 | 7.24 | 7.00 | 7.11 | 00:00:00 | | 2007-02-05 | 1,259,600 | 7.13 | 7.25 | 7.11 | 7.24 | 00:00:00 | | 2007-02-06 | 1,217,300 | 7.28 | 7.34 | 7.26 | 7.30 | 00:00:00 | | 2007-02-07 | 1,496,900 | 7.32 | 7.39 | 7.20 | 7.29 | 00:00:00 | | 2007-02-08 | 1,280,400 | 7.25 | 7.45 | 7.21 | 7.45 | 00:00:00 | | 2007-02-09 | 1,434,700 | 7.47 | 7.54 | 7.24 | 7.25 | 00:00:00 | | 2007-02-12 | 1,648,200 | 7.16 | 7.27 | 7.11 | 7.18 | 00:00:00 | | 2007-02-13 | 1,529,200 | 7.25 | 7.33 | 7.23 | 7.26 | 00:00:00 | | 2007-02-14 | 2,190,000 | 7.27 | 7.34 | 7.22 | 7.30 | 00:00:00 | | 2007-02-15 | 1,295,600 | 7.29 | 7.37 | 7.23 | 7.33 | 00:00:00 | | 2007-02-16 | 914,800 | 7.33 | 7.35 | 7.26 | 7.30 | 00:00:00 | | 2007-02-20 | 1,109,500 | 7.21 | 7.31 | 7.17 | 7.28 | 00:00:00 | | 2007-02-21 | 6,582,300 | 7.45 | 8.23 | 7.43 | 8.11 | 00:00:00 | | 2007-02-22 | 3,179,000 | 8.10 | 8.25 | 7.98 | 8.10 | 00:00:00 | | 2007-02-23 | 4,011,100 | 8.30 | 8.66 | 8.13 | 8.28 | 00:00:00 | | 2007-02-26 | 2,199,000 | 8.38 | 8.59 | 8.30 | 8.53 | 00:00:00 | | 2007-02-27 | 4,352,400 | 8.28 | 8.29 | 7.57 | 7.69 | 00:00:00 | | 2007-02-28 | 3,879,800 | 7.48 | 7.82 | 7.38 | 7.69 | 00:00:00 | | 2007-03-01 | 3,848,300 | 7.69 | 8.09 | 7.49 | 7.97 | 00:00:00 | | 2007-03-02 | 2,946,900 | 7.78 | 7.93 | 7.50 | 7.56 | 00:00:00 | | 2007-03-05 | 3,507,200 | 7.45 | 7.68 | 7.18 | 7.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
