|
 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 | | 2007-03-05 | 3,507,200 | 7.45 | 7.68 | 7.18 | 7.44 | 00:00:00 | | 2007-03-06 | 2,309,000 | 7.62 | 7.93 | 7.61 | 7.90 | 00:00:00 | | 2007-03-07 | 3,221,000 | 7.90 | 8.35 | 7.88 | 8.17 | 00:00:00 | | 2007-03-08 | 2,629,100 | 8.34 | 8.40 | 7.98 | 8.00 | 00:00:00 | | 2007-03-09 | 1,898,700 | 8.14 | 8.34 | 8.05 | 8.17 | 00:00:00 | | 2007-03-12 | 1,851,200 | 8.11 | 8.29 | 8.06 | 8.17 | 00:00:00 | | 2007-03-13 | 2,161,500 | 8.09 | 8.20 | 7.80 | 7.81 | 00:00:00 | | 2007-03-14 | 2,539,200 | 7.81 | 8.00 | 7.70 | 7.98 | 00:00:00 | | 2007-03-15 | 1,823,100 | 8.05 | 8.15 | 8.01 | 8.11 | 00:00:00 | | 2007-03-16 | 2,262,500 | 8.12 | 8.30 | 8.07 | 8.09 | 00:00:00 | | 2007-03-19 | 1,682,300 | 8.25 | 8.37 | 8.14 | 8.34 | 00:00:00 | | 2007-03-20 | 2,220,300 | 8.44 | 8.62 | 8.40 | 8.48 | 00:00:00 | | 2007-03-21 | 2,149,400 | 8.55 | 8.86 | 8.50 | 8.86 | 00:00:00 | | 2007-03-22 | 3,153,300 | 8.98 | 9.06 | 8.87 | 8.91 | 00:00:00 | | 2007-03-23 | 1,370,000 | 8.88 | 8.93 | 8.75 | 8.88 | 00:00:00 | | 2007-03-26 | 2,529,700 | 8.95 | 9.18 | 8.91 | 9.17 | 00:00:00 | | 2007-03-27 | 1,575,000 | 9.17 | 9.20 | 8.98 | 9.03 | 00:00:00 | | 2007-03-28 | 2,536,300 | 9.09 | 9.17 | 8.98 | 9.05 | 00:00:00 | | 2007-03-29 | 1,948,000 | 9.15 | 9.21 | 9.03 | 9.05 | 00:00:00 | | 2007-03-30 | 1,440,700 | 9.07 | 9.13 | 9.01 | 9.06 | 00:00:00 | | 2007-04-02 | 2,348,900 | 9.00 | 9.34 | 8.90 | 9.34 | 00:00:00 | | 2007-04-03 | 2,234,200 | 9.33 | 9.44 | 9.26 | 9.28 | 00:00:00 | | 2007-04-04 | 2,226,000 | 9.33 | 9.40 | 9.27 | 9.34 | 00:00:00 | | 2007-04-05 | 2,884,400 | 9.25 | 9.25 | 9.07 | 9.12 | 00:00:00 | | 2007-04-09 | 1,952,500 | 9.10 | 9.28 | 9.05 | 9.20 | 00:00:00 | | 2007-04-10 | 1,667,400 | 9.28 | 9.35 | 9.21 | 9.24 | 00:00:00 | | 2007-04-11 | 2,660,600 | 9.25 | 9.28 | 8.86 | 8.97 | 00:00:00 | | 2007-04-12 | 1,730,900 | 8.98 | 9.08 | 8.82 | 9.06 | 00:00:00 | | 2007-04-13 | 3,280,400 | 9.17 | 9.44 | 9.10 | 9.43 | 00:00:00 | | 2007-04-16 | 3,506,400 | 9.50 | 9.87 | 9.50 | 9.80 | 00:00:00 | | 2007-04-17 | 2,573,300 | 9.78 | 9.89 | 9.55 | 9.79 | 00:00:00 | | 2007-04-18 | 1,497,700 | 9.79 | 9.84 | 9.40 | 9.61 | 00:00:00 | | 2007-04-19 | 2,543,900 | 9.37 | 9.37 | 9.09 | 9.20 | 00:00:00 | | 2007-04-20 | 2,363,100 | 9.59 | 9.74 | 9.49 | 9.69 | 00:00:00 | | 2007-04-23 | 1,932,600 | 9.74 | 9.81 | 9.60 | 9.65 | 00:00:00 | | 2007-04-24 | 3,414,100 | 9.55 | 9.60 | 9.06 | 9.13 | 00:00:00 | | 2007-04-25 | 1,659,900 | 9.15 | 9.30 | 9.06 | 9.21 | 00:00:00 | | 2007-04-26 | 2,268,100 | 9.33 | 9.33 | 8.77 | 9.13 | 00:00:00 | | 2007-04-27 | 1,301,400 | 9.15 | 9.27 | 9.10 | 9.20 | 00:00:00 | | 2007-04-30 | 1,800,000 | 9.17 | 9.20 | 8.80 | 8.81 | 00:00:00 | | 2007-05-01 | 2,888,000 | 8.81 | 8.92 | 8.62 | 8.78 | 00:00:00 | | 2007-05-02 | 5,681,700 | 8.57 | 8.68 | 8.22 | 8.43 | 00:00:00 | | 2007-05-03 | 2,544,100 | 8.60 | 8.75 | 8.47 | 8.66 | 00:00:00 | | 2007-05-04 | 2,139,100 | 8.80 | 8.84 | 8.59 | 8.70 | 00:00:00 | | 2007-05-07 | 1,782,700 | 8.72 | 8.79 | 8.55 | 8.61 | 00:00:00 | | 2007-05-08 | 1,990,000 | 8.51 | 8.72 | 8.45 | 8.65 | 00:00:00 | | 2007-05-09 | 2,451,300 | 8.61 | 8.88 | 8.61 | 8.86 | 00:00:00 | | 2007-05-10 | 2,127,900 | 8.81 | 8.85 | 8.50 | 8.51 | 00:00:00 | | 2007-05-11 | 2,180,900 | 8.54 | 8.90 | 8.54 | 8.85 | 00:00:00 | | 2007-05-14 | 2,061,300 | 8.82 | 8.83 | 8.48 | 8.49 | 00:00:00 | | 2007-05-15 | 1,911,000 | 8.41 | 8.77 | 8.35 | 8.43 | 00:00:00 | | 2007-05-16 | 1,992,900 | 8.42 | 8.52 | 8.26 | 8.31 | 00:00:00 | | 2007-05-17 | 1,683,700 | 8.28 | 8.39 | 8.15 | 8.26 | 00:00:00 | | 2007-05-18 | 2,054,500 | 8.28 | 8.48 | 8.22 | 8.48 | 00:00:00 | | 2007-05-21 | 1,682,600 | 8.46 | 8.80 | 8.41 | 8.66 | 00:00:00 | | 2007-05-22 | 2,417,300 | 8.55 | 8.60 | 8.25 | 8.31 | 00:00:00 | | 2007-05-23 | 2,367,900 | 8.38 | 8.56 | 8.22 | 8.24 | 00:00:00 | | 2007-05-24 | 3,216,800 | 8.22 | 8.30 | 7.70 | 7.73 | 00:00:00 | | 2007-05-25 | 3,545,200 | 7.82 | 7.91 | 7.56 | 7.73 | 00:00:00 | | 2007-05-29 | 2,072,600 | 7.83 | 7.83 | 7.66 | 7.70 | 00:00:00 | | 2007-05-30 | 1,864,900 | 7.53 | 7.70 | 7.52 | 7.64 | 00:00:00 | | 2007-05-31 | 2,067,700 | 7.79 | 8.03 | 7.78 | 8.00 | 00:00:00 | | 2007-06-01 | 2,917,600 | 8.20 | 8.34 | 8.15 | 8.20 | 00:00:00 | | 2007-06-04 | 1,753,100 | 8.24 | 8.30 | 8.02 | 8.20 | 00:00:00 | | 2007-06-05 | 1,458,900 | 8.18 | 8.25 | 8.11 | 8.22 | 00:00:00 | | 2007-06-06 | 1,851,400 | 8.22 | 8.22 | 7.98 | 8.16 | 00:00:00 | | 2007-06-07 | 1,956,100 | 8.06 | 8.15 | 7.73 | 7.81 | 00:00:00 | | 2007-06-08 | 2,555,700 | 7.72 | 7.80 | 7.47 | 7.79 | 00:00:00 | | 2007-06-11 | 1,003,400 | 7.81 | 7.88 | 7.63 | 7.70 | 00:00:00 | | 2007-06-12 | 1,884,600 | 7.63 | 7.74 | 7.48 | 7.51 | 00:00:00 | | 2007-06-13 | 1,757,300 | 7.54 | 7.81 | 7.54 | 7.77 | 00:00:00 | | 2007-06-14 | 2,428,100 | 7.80 | 8.04 | 7.80 | 7.93 | 00:00:00 | | 2007-06-15 | 2,762,400 | 8.11 | 8.22 | 8.01 | 8.21 | 00:00:00 | | 2007-06-18 | 2,316,400 | 8.28 | 8.35 | 8.21 | 8.29 | 00:00:00 | | 2007-06-19 | 2,009,500 | 8.29 | 8.48 | 8.19 | 8.38 | 00:00:00 | | 2007-06-20 | 2,310,200 | 8.39 | 8.47 | 8.20 | 8.24 | 00:00:00 | | 2007-06-21 | 1,517,300 | 8.21 | 8.30 | 8.10 | 8.29 | 00:00:00 | | 2007-06-22 | 1,347,500 | 8.35 | 8.38 | 8.13 | 8.26 | 00:00:00 | | 2007-06-25 | 1,886,000 | 8.36 | 8.44 | 8.16 | 8.21 | 00:00:00 | | 2007-06-26 | 2,800,200 | 8.24 | 8.29 | 7.93 | 8.00 | 00:00:00 | | 2007-06-27 | 2,262,400 | 7.90 | 8.12 | 7.90 | 8.05 | 00:00:00 | | 2007-06-28 | 1,636,800 | 8.14 | 8.34 | 8.14 | 8.17 | 00:00:00 | | 2007-06-29 | 2,759,200 | 8.20 | 8.59 | 8.20 | 8.54 | 00:00:00 | | 2007-07-02 | 1,794,000 | 8.71 | 8.80 | 8.60 | 8.78 | 00:00:00 | | 2007-07-03 | 843,400 | 8.79 | 8.80 | 8.56 | 8.60 | 00:00:00 | | 2007-07-05 | 1,378,300 | 8.66 | 8.78 | 8.59 | 8.75 | 00:00:00 | | 2007-07-06 | 1,796,000 | 8.72 | 8.99 | 8.68 | 8.89 | 00:00:00 | | 2007-07-09 | 3,207,300 | 8.95 | 9.38 | 8.95 | 9.18 | 00:00:00 | | 2007-07-10 | 1,849,700 | 9.18 | 9.28 | 8.94 | 8.95 | 00:00:00 | | 2007-07-11 | 1,243,200 | 9.05 | 9.10 | 8.91 | 9.06 | 00:00:00 | | 2007-07-12 | 1,552,100 | 9.18 | 9.35 | 9.12 | 9.34 | 00:00:00 | | 2007-07-13 | 1,206,700 | 9.34 | 9.35 | 9.14 | 9.21 | 00:00:00 | | 2007-07-16 | 1,839,400 | 9.15 | 9.20 | 8.90 | 9.13 | 00:00:00 | | 2007-07-17 | 1,422,400 | 9.13 | 9.22 | 8.95 | 8.98 | 00:00:00 | | 2007-07-18 | 1,763,600 | 8.97 | 9.25 | 8.92 | 9.24 | 00:00:00 | | 2007-07-19 | 1,489,400 | 9.32 | 9.35 | 9.20 | 9.25 | 00:00:00 | | 2007-07-20 | 2,097,600 | 9.23 | 9.31 | 9.01 | 9.11 | 00:00:00 | | 2007-07-23 | 1,523,600 | 9.15 | 9.15 | 8.95 | 9.00 | 00:00:00 | | 2007-07-24 | 2,389,000 | 9.13 | 9.13 | 8.65 | 8.74 | 00:00:00 | | 2007-07-25 | 2,725,900 | 8.62 | 8.63 | 8.15 | 8.52 | 00:00:00 | | 2007-07-26 | 3,110,000 | 8.30 | 8.41 | 7.89 | 8.13 | 00:00:00 | | 2007-07-27 | 2,977,200 | 7.95 | 8.26 | 7.79 | 7.83 | 00:00:00 | | 2007-07-30 | 2,188,800 | 7.86 | 8.09 | 7.70 | 7.98 | 00:00:00 | | 2007-07-31 | 2,338,800 | 8.07 | 8.21 | 7.81 | 7.85 | 00:00:00 | | 2007-08-01 | 2,480,000 | 7.78 | 8.00 | 7.60 | 7.85 | 00:00:00 | | 2007-08-02 | 1,931,300 | 7.95 | 7.99 | 7.73 | 7.89 | 00:00:00 | | 2007-08-03 | 2,254,400 | 7.89 | 8.07 | 7.61 | 7.61 | 00:00:00 | | 2007-08-06 | 2,789,300 | 7.60 | 7.72 | 7.26 | 7.69 | 00:00:00 | | 2007-08-07 | 2,798,600 | 7.59 | 7.85 | 7.19 | 7.55 | 00:00:00 | | 2007-08-08 | 3,356,900 | 7.80 | 7.98 | 7.52 | 7.61 | 00:00:00 | | 2007-08-09 | 6,575,200 | 7.42 | 7.42 | 6.65 | 6.70 | 00:00:00 | | 2007-08-10 | 4,624,800 | 6.75 | 7.07 | 6.58 | 7.02 | 00:00:00 | | 2007-08-13 | 4,488,000 | 7.18 | 7.59 | 7.05 | 7.53 | 00:00:00 | | 2007-08-14 | 3,334,300 | 7.39 | 7.64 | 7.35 | 7.52 | 00:00:00 | | 2007-08-15 | 4,609,400 | 7.42 | 7.65 | 7.36 | 7.47 | 00:00:00 | | 2007-08-16 | 6,416,400 | 7.35 | 7.36 | 6.78 | 7.26 | 00:00:00 | | 2007-08-17 | 3,372,900 | 7.60 | 7.70 | 7.37 | 7.44 | 00:00:00 | | 2007-08-20 | 2,139,600 | 7.48 | 7.68 | 7.39 | 7.56 | 00:00:00 | | 2007-08-21 | 1,513,800 | 7.51 | 7.73 | 7.45 | 7.72 | 00:00:00 | | 2007-08-22 | 1,941,300 | 7.79 | 7.96 | 7.69 | 7.75 | 00:00:00 | | 2007-08-23 | 2,060,100 | 7.86 | 7.86 | 7.66 | 7.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
