|
 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 | | 2007-08-23 | 2,060,100 | 7.86 | 7.86 | 7.66 | 7.77 | 00:00:00 | | 2007-08-24 | 2,290,700 | 7.75 | 7.88 | 7.59 | 7.84 | 00:00:00 | | 2007-08-27 | 1,993,200 | 7.74 | 7.80 | 7.48 | 7.50 | 00:00:00 | | 2007-08-28 | 3,130,900 | 7.40 | 7.57 | 7.32 | 7.39 | 00:00:00 | | 2007-08-29 | 1,898,600 | 7.49 | 7.63 | 7.37 | 7.55 | 00:00:00 | | 2007-08-30 | 1,787,700 | 7.46 | 7.59 | 7.34 | 7.40 | 00:00:00 | | 2007-08-31 | 1,255,000 | 7.51 | 7.60 | 7.47 | 7.50 | 00:00:00 | | 2007-09-04 | 1,331,300 | 7.50 | 7.75 | 7.45 | 7.65 | 00:00:00 | | 2007-09-05 | 2,464,200 | 7.56 | 7.65 | 7.47 | 7.50 | 00:00:00 | | 2007-09-06 | 3,165,100 | 7.62 | 7.98 | 7.55 | 7.88 | 00:00:00 | | 2007-09-07 | 3,040,100 | 7.90 | 8.03 | 7.75 | 7.90 | 00:00:00 | | 2007-09-10 | 1,699,500 | 8.00 | 8.02 | 7.55 | 7.59 | 00:00:00 | | 2007-09-11 | 1,855,300 | 7.64 | 7.96 | 7.57 | 7.93 | 00:00:00 | | 2007-09-12 | 1,491,800 | 7.91 | 7.95 | 7.74 | 7.83 | 00:00:00 | | 2007-09-13 | 1,483,600 | 7.80 | 7.93 | 7.67 | 7.82 | 00:00:00 | | 2007-09-14 | 1,661,600 | 7.77 | 7.98 | 7.77 | 7.98 | 00:00:00 | | 2007-09-17 | 3,620,500 | 7.98 | 8.11 | 7.80 | 7.90 | 00:00:00 | | 2007-09-18 | 2,487,500 | 7.94 | 8.36 | 7.84 | 8.33 | 00:00:00 | | 2007-09-19 | 2,769,700 | 8.45 | 8.59 | 8.17 | 8.28 | 00:00:00 | | 2007-09-20 | 3,718,100 | 8.51 | 9.03 | 8.50 | 9.01 | 00:00:00 | | 2007-09-21 | 3,372,100 | 9.02 | 9.80 | 8.90 | 9.04 | 00:00:00 | | 2007-09-24 | 2,451,700 | 9.15 | 9.15 | 8.78 | 8.88 | 00:00:00 | | 2007-09-25 | 1,915,900 | 8.59 | 8.88 | 8.52 | 8.86 | 00:00:00 | | 2007-09-26 | 1,767,600 | 8.88 | 8.94 | 8.60 | 8.66 | 00:00:00 | | 2007-09-27 | 1,292,700 | 8.73 | 8.81 | 8.67 | 8.73 | 00:00:00 | | 2007-09-28 | 2,605,500 | 8.84 | 9.10 | 8.81 | 8.95 | 00:00:00 | | 2007-10-01 | 2,640,600 | 8.97 | 9.18 | 8.89 | 9.16 | 00:00:00 | | 2007-10-02 | 2,989,200 | 8.75 | 8.84 | 8.47 | 8.76 | 00:00:00 | | 2007-10-03 | 1,495,400 | 8.77 | 8.81 | 8.46 | 8.51 | 00:00:00 | | 2007-10-04 | 1,848,600 | 8.51 | 8.68 | 8.40 | 8.64 | 00:00:00 | | 2007-10-05 | 1,726,900 | 8.55 | 8.87 | 8.50 | 8.75 | 00:00:00 | | 2007-10-08 | 1,558,500 | 8.70 | 8.70 | 8.48 | 8.55 | 00:00:00 | | 2007-10-09 | 1,506,600 | 8.63 | 8.78 | 8.60 | 8.76 | 00:00:00 | | 2007-10-10 | 1,622,900 | 8.83 | 9.00 | 8.78 | 8.89 | 00:00:00 | | 2007-10-11 | 3,246,100 | 8.95 | 9.33 | 8.64 | 8.85 | 00:00:00 | | 2007-10-12 | 1,468,500 | 8.96 | 9.05 | 8.82 | 8.88 | 00:00:00 | | 2007-10-15 | 2,293,500 | 9.10 | 9.24 | 8.86 | 8.98 | 00:00:00 | | 2007-10-16 | 1,907,300 | 8.90 | 8.93 | 8.58 | 8.63 | 00:00:00 | | 2007-10-17 | 1,653,000 | 8.84 | 8.87 | 8.47 | 8.55 | 00:00:00 | | 2007-10-18 | 1,417,100 | 8.56 | 8.72 | 8.56 | 8.66 | 00:00:00 | | 2007-10-19 | 1,989,800 | 8.71 | 8.72 | 8.29 | 8.43 | 00:00:00 | | 2007-10-22 | 2,027,100 | 8.25 | 8.52 | 8.18 | 8.36 | 00:00:00 | | 2007-10-23 | 1,344,500 | 8.45 | 8.72 | 8.42 | 8.70 | 00:00:00 | | 2007-10-24 | 1,955,800 | 8.67 | 8.87 | 8.56 | 8.86 | 00:00:00 | | 2007-10-25 | 2,262,200 | 8.97 | 9.14 | 8.86 | 8.95 | 00:00:00 | | 2007-10-26 | 1,642,000 | 9.16 | 9.24 | 9.13 | 9.22 | 00:00:00 | | 2007-10-29 | 2,095,600 | 9.33 | 9.47 | 9.12 | 9.34 | 00:00:00 | | 2007-10-30 | 1,695,800 | 9.24 | 9.36 | 9.18 | 9.30 | 00:00:00 | | 2007-10-31 | 2,437,100 | 9.36 | 9.62 | 9.25 | 9.62 | 00:00:00 | | 2007-11-01 | 2,283,200 | 9.52 | 9.58 | 9.07 | 9.16 | 00:00:00 | | 2007-11-02 | 2,056,500 | 9.25 | 9.68 | 9.15 | 9.68 | 00:00:00 | | 2007-11-05 | 2,708,600 | 9.44 | 9.91 | 9.44 | 9.80 | 00:00:00 | | 2007-11-06 | 7,237,400 | 10.12 | 11.26 | 10.04 | 11.18 | 00:00:00 | | 2007-11-07 | 6,152,300 | 11.31 | 11.71 | 10.99 | 11.16 | 00:00:00 | | 2007-11-08 | 5,360,100 | 11.41 | 11.76 | 11.08 | 11.66 | 00:00:00 | | 2007-11-09 | 3,776,100 | 11.64 | 11.75 | 11.19 | 11.48 | 00:00:00 | | 2007-11-12 | 3,801,400 | 10.73 | 10.97 | 10.48 | 10.50 | 00:00:00 | | 2007-11-13 | 2,551,800 | 10.76 | 11.07 | 10.65 | 10.99 | 00:00:00 | | 2007-11-14 | 2,811,700 | 11.35 | 11.50 | 11.08 | 11.33 | 00:00:00 | | 2007-11-15 | 2,955,400 | 11.16 | 11.16 | 10.63 | 10.90 | 00:00:00 | | 2007-11-16 | 3,096,900 | 10.97 | 11.28 | 10.74 | 11.15 | 00:00:00 | | 2007-11-19 | 3,015,400 | 11.05 | 11.53 | 11.01 | 11.11 | 00:00:00 | | 2007-11-20 | 4,431,700 | 11.33 | 12.25 | 11.33 | 12.17 | 00:00:00 | | 2007-11-21 | 3,728,000 | 12.15 | 12.48 | 11.93 | 12.24 | 00:00:00 | | 2007-11-23 | 2,358,700 | 11.98 | 12.27 | 11.65 | 12.10 | 00:00:00 | | 2007-11-26 | 4,269,700 | 12.14 | 12.57 | 11.85 | 11.88 | 00:00:00 | | 2007-11-27 | 3,985,700 | 11.94 | 12.15 | 11.50 | 11.87 | 00:00:00 | | 2007-11-28 | 2,716,000 | 11.98 | 12.44 | 11.78 | 12.43 | 00:00:00 | | 2007-11-29 | 2,432,200 | 12.43 | 12.45 | 12.16 | 12.37 | 00:00:00 | | 2007-11-30 | 3,084,300 | 12.30 | 12.36 | 11.63 | 11.73 | 00:00:00 | | 2007-12-03 | 2,492,200 | 11.68 | 11.99 | 11.58 | 11.68 | 00:00:00 | | 2007-12-04 | 1,550,300 | 11.84 | 11.95 | 11.64 | 11.79 | 00:00:00 | | 2007-12-05 | 1,762,000 | 11.90 | 12.10 | 11.75 | 11.99 | 00:00:00 | | 2007-12-06 | 2,041,200 | 11.99 | 12.41 | 11.93 | 12.40 | 00:00:00 | | 2007-12-07 | 2,247,700 | 12.39 | 12.39 | 11.85 | 11.95 | 00:00:00 | | 2007-12-10 | 2,312,200 | 12.00 | 12.16 | 11.72 | 11.85 | 00:00:00 | | 2007-12-11 | 2,637,100 | 11.78 | 12.04 | 11.08 | 11.13 | 00:00:00 | | 2007-12-12 | 11,032,300 | 11.06 | 11.06 | 9.59 | 9.70 | 00:00:00 | | 2007-12-13 | 10,517,400 | 9.60 | 9.62 | 9.23 | 9.38 | 00:00:00 | | 2007-12-14 | 6,507,000 | 9.55 | 9.55 | 9.05 | 9.07 | 00:00:00 | | 2007-12-17 | 5,014,900 | 9.03 | 9.30 | 8.74 | 8.77 | 00:00:00 | | 2007-12-18 | 4,065,800 | 9.04 | 9.04 | 8.51 | 8.81 | 00:00:00 | | 2007-12-19 | 2,438,300 | 8.78 | 8.84 | 8.53 | 8.64 | 00:00:00 | | 2007-12-20 | 2,876,700 | 8.71 | 8.87 | 8.48 | 8.84 | 00:00:00 | | 2007-12-21 | 4,728,000 | 8.99 | 9.36 | 8.97 | 9.34 | 00:00:00 | | 2007-12-24 | 1,356,200 | 9.45 | 9.47 | 9.13 | 9.20 | 00:00:00 | | 2007-12-26 | 3,222,000 | 9.18 | 9.58 | 9.18 | 9.47 | 00:00:00 | | 2007-12-27 | 2,153,100 | 9.44 | 9.55 | 9.23 | 9.25 | 00:00:00 | | 2007-12-28 | 2,622,200 | 9.35 | 9.48 | 9.26 | 9.35 | 00:00:00 | | 2007-12-31 | 2,217,600 | 9.45 | 9.53 | 9.17 | 9.35 | 00:00:00 | | 2008-01-02 | 4,795,000 | 9.50 | 9.92 | 9.50 | 9.77 | 00:00:00 | | 2008-01-03 | 5,207,600 | 9.81 | 10.33 | 9.74 | 9.94 | 00:00:00 | | 2008-01-04 | 2,592,700 | 9.71 | 9.91 | 9.60 | 9.69 | 00:00:00 | | 2008-01-07 | 2,536,700 | 9.76 | 9.92 | 9.29 | 9.44 | 00:00:00 | | 2008-01-08 | 3,627,000 | 9.76 | 10.09 | 9.61 | 9.62 | 00:00:00 | | 2008-01-09 | 4,367,100 | 9.62 | 9.79 | 9.25 | 9.60 | 00:00:00 | | 2008-01-10 | 3,003,100 | 9.47 | 9.98 | 9.25 | 9.86 | 00:00:00 | | 2008-01-11 | 4,213,800 | 9.80 | 10.50 | 9.80 | 10.36 | 00:00:00 | | 2008-01-14 | 3,555,600 | 10.60 | 10.62 | 10.28 | 10.31 | 00:00:00 | | 2008-01-15 | 5,032,800 | 10.09 | 10.19 | 9.34 | 9.44 | 00:00:00 | | 2008-01-16 | 6,827,900 | 9.17 | 9.39 | 8.93 | 8.95 | 00:00:00 | | 2008-01-17 | 4,094,500 | 9.05 | 9.41 | 8.80 | 8.95 | 00:00:00 | | 2008-01-18 | 3,341,700 | 9.08 | 9.25 | 8.59 | 9.07 | 00:00:00 | | 2008-01-22 | 4,507,100 | 8.40 | 9.25 | 8.17 | 8.82 | 00:00:00 | | 2008-01-23 | 4,540,400 | 8.58 | 8.94 | 8.05 | 8.79 | 00:00:00 | | 2008-01-24 | 3,415,400 | 8.92 | 9.43 | 8.92 | 9.34 | 00:00:00 | | 2008-01-25 | 3,371,400 | 9.64 | 9.80 | 9.27 | 9.45 | 00:00:00 | | 2008-01-28 | 2,889,400 | 9.54 | 9.60 | 9.21 | 9.51 | 00:00:00 | | 2008-01-29 | 2,008,000 | 9.42 | 9.65 | 9.29 | 9.45 | 00:00:00 | | 2008-01-30 | 2,845,900 | 9.36 | 9.86 | 9.25 | 9.54 | 00:00:00 | | 2008-01-31 | 2,543,400 | 9.40 | 9.55 | 9.20 | 9.30 | 00:00:00 | | 2008-02-01 | 2,482,800 | 9.36 | 9.55 | 9.08 | 9.26 | 00:00:00 | | 2008-02-04 | 2,200,600 | 9.24 | 9.29 | 9.01 | 9.04 | 00:00:00 | | 2008-02-05 | 1,984,200 | 8.88 | 8.97 | 8.60 | 8.65 | 00:00:00 | | 2008-02-06 | 2,216,200 | 8.76 | 9.13 | 8.64 | 8.69 | 00:00:00 | | 2008-02-07 | 2,076,600 | 8.78 | 9.08 | 8.63 | 8.94 | 00:00:00 | | 2008-02-08 | 2,583,500 | 8.94 | 9.45 | 8.91 | 9.29 | 00:00:00 | | 2008-02-11 | 2,836,200 | 9.42 | 9.78 | 9.22 | 9.74 | 00:00:00 | | 2008-02-12 | 6,065,700 | 9.87 | 10.30 | 9.57 | 9.63 | 00:00:00 | | 2008-02-13 | 4,907,700 | 9.79 | 10.33 | 9.79 | 10.15 | 00:00:00 | | 2008-02-14 | 5,974,200 | 10.26 | 10.30 | 9.89 | 9.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
