|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 5,974,200 | 10.26 | 10.30 | 9.89 | 9.98 | 00:00:00 | | 2008-02-15 | 2,008,100 | 9.98 | 10.12 | 9.80 | 9.99 | 00:00:00 | | 2008-02-19 | 7,347,700 | 10.14 | 10.27 | 9.91 | 10.01 | 00:00:00 | | 2008-02-20 | 4,986,800 | 9.96 | 10.43 | 9.92 | 10.42 | 00:00:00 | | 2008-02-21 | 4,228,900 | 10.55 | 10.66 | 10.18 | 10.20 | 00:00:00 | | 2008-02-22 | 3,298,400 | 10.49 | 10.49 | 9.74 | 9.86 | 00:00:00 | | 2008-02-25 | 5,495,800 | 9.98 | 10.20 | 9.73 | 10.20 | 00:00:00 | | 2008-02-26 | 5,102,800 | 10.15 | 11.00 | 10.15 | 10.85 | 00:00:00 | | 2008-02-27 | 3,851,700 | 11.12 | 11.38 | 10.85 | 11.04 | 00:00:00 | | 2008-02-28 | 5,009,300 | 11.21 | 11.86 | 11.05 | 11.77 | 00:00:00 | | 2008-02-29 | 5,341,500 | 11.61 | 11.93 | 11.41 | 11.50 | 00:00:00 | | 2008-03-03 | 5,177,700 | 11.87 | 11.90 | 11.49 | 11.65 | 00:00:00 | | 2008-03-04 | 4,867,100 | 11.69 | 11.75 | 11.15 | 11.40 | 00:00:00 | | 2008-03-05 | 4,870,400 | 11.52 | 12.17 | 11.34 | 12.17 | 00:00:00 | | 2008-03-06 | 3,665,500 | 12.01 | 12.22 | 11.82 | 11.89 | 00:00:00 | | 2008-03-07 | 3,793,800 | 12.03 | 12.03 | 11.30 | 11.40 | 00:00:00 | | 2008-03-10 | 4,299,800 | 10.94 | 11.75 | 10.94 | 11.13 | 00:00:00 | | 2008-03-11 | 3,589,200 | 11.33 | 11.97 | 11.33 | 11.97 | 00:00:00 | | 2008-03-12 | 3,027,600 | 11.92 | 12.09 | 11.67 | 11.74 | 00:00:00 | | 2008-03-13 | 4,353,800 | 11.98 | 12.07 | 11.71 | 11.78 | 00:00:00 | | 2008-03-14 | 8,441,700 | 11.97 | 12.72 | 11.78 | 12.72 | 00:00:00 | | 2008-03-17 | 5,135,400 | 12.46 | 12.79 | 12.08 | 12.32 | 00:00:00 | | 2008-03-18 | 4,803,300 | 12.36 | 12.50 | 11.69 | 11.78 | 00:00:00 | | 2008-03-19 | 6,004,200 | 11.50 | 11.60 | 10.69 | 10.78 | 00:00:00 | | 2008-03-20 | 8,794,800 | 10.23 | 10.75 | 10.15 | 10.66 | 00:00:00 | | 2008-03-24 | 2,438,800 | 10.85 | 11.08 | 10.53 | 10.66 | 00:00:00 | | 2008-03-25 | 2,102,700 | 10.94 | 11.27 | 10.80 | 11.26 | 00:00:00 | | 2008-03-26 | 1,974,800 | 11.18 | 11.50 | 11.18 | 11.37 | 00:00:00 | | 2008-03-27 | 4,037,500 | 11.37 | 11.60 | 11.15 | 11.30 | 00:00:00 | | 2008-03-28 | 2,538,600 | 11.34 | 11.42 | 11.00 | 11.30 | 00:00:00 | | 2008-03-31 | 3,535,100 | 11.58 | 11.58 | 10.93 | 11.16 | 00:00:00 | | 2008-04-01 | 3,176,800 | 10.93 | 10.98 | 10.45 | 10.90 | 00:00:00 | | 2008-04-02 | 2,731,800 | 10.92 | 11.64 | 10.92 | 11.58 | 00:00:00 | | 2008-04-03 | 2,669,200 | 11.45 | 11.73 | 11.30 | 11.57 | 00:00:00 | | 2008-04-04 | 2,025,700 | 11.65 | 11.77 | 11.51 | 11.72 | 00:00:00 | | 2008-04-07 | 2,649,700 | 11.89 | 12.10 | 11.72 | 11.74 | 00:00:00 | | 2008-04-08 | 1,838,600 | 11.67 | 11.90 | 11.50 | 11.75 | 00:00:00 | | 2008-04-09 | 3,247,600 | 11.56 | 12.41 | 11.56 | 12.20 | 00:00:00 | | 2008-04-10 | 2,416,600 | 12.35 | 12.45 | 11.88 | 12.26 | 00:00:00 | | 2008-04-11 | 2,334,700 | 12.15 | 12.19 | 11.82 | 11.86 | 00:00:00 | | 2008-04-14 | 1,776,200 | 11.90 | 12.06 | 11.68 | 11.78 | 00:00:00 | | 2008-04-15 | 2,275,300 | 11.99 | 12.26 | 11.80 | 12.25 | 00:00:00 | | 2008-04-16 | 3,608,500 | 12.47 | 13.10 | 12.36 | 13.03 | 00:00:00 | | 2008-04-17 | 2,603,000 | 13.14 | 13.14 | 12.87 | 13.00 | 00:00:00 | | 2008-04-18 | 3,441,200 | 12.60 | 12.60 | 12.05 | 12.52 | 00:00:00 | | 2008-04-21 | 2,255,200 | 12.56 | 12.94 | 12.40 | 12.50 | 00:00:00 | | 2008-04-22 | 2,392,700 | 12.47 | 12.90 | 12.40 | 12.42 | 00:00:00 | | 2008-04-23 | 2,781,200 | 12.39 | 12.39 | 11.61 | 11.70 | 00:00:00 | | 2008-04-24 | 2,405,100 | 11.54 | 11.70 | 11.12 | 11.16 | 00:00:00 | | 2008-04-25 | 2,497,200 | 11.23 | 11.29 | 10.92 | 11.06 | 00:00:00 | | 2008-04-28 | 2,361,000 | 11.19 | 11.19 | 10.77 | 10.78 | 00:00:00 | | 2008-04-29 | 4,068,500 | 10.51 | 10.70 | 9.90 | 9.97 | 00:00:00 | | 2008-04-30 | 3,400,100 | 10.00 | 10.36 | 10.00 | 10.26 | 00:00:00 | | 2008-05-01 | 3,537,500 | 9.89 | 10.35 | 9.76 | 10.12 | 00:00:00 | | 2008-05-02 | 2,145,300 | 10.22 | 10.47 | 10.12 | 10.29 | 00:00:00 | | 2008-05-05 | 2,326,700 | 10.49 | 10.85 | 10.47 | 10.68 | 00:00:00 | | 2008-05-06 | 2,263,000 | 10.86 | 10.86 | 10.41 | 10.48 | 00:00:00 | | 2008-05-07 | 2,254,800 | 10.50 | 10.59 | 10.17 | 10.41 | 00:00:00 | | 2008-05-08 | 2,621,500 | 10.58 | 10.69 | 10.45 | 10.50 | 00:00:00 | | 2008-05-09 | 2,053,700 | 10.60 | 10.60 | 10.26 | 10.52 | 00:00:00 | | 2008-05-12 | 2,963,300 | 10.25 | 10.52 | 9.90 | 10.37 | 00:00:00 | | 2008-05-13 | 6,142,800 | 10.20 | 10.20 | 9.31 | 9.32 | 00:00:00 | | 2008-05-14 | 3,980,100 | 9.33 | 9.51 | 9.16 | 9.41 | 00:00:00 | | 2008-05-15 | 3,911,900 | 9.65 | 10.06 | 9.65 | 9.91 | 00:00:00 | | 2008-05-16 | 3,365,300 | 10.10 | 10.37 | 10.00 | 10.16 | 00:00:00 | | 2008-05-19 | 3,532,800 | 10.49 | 10.54 | 10.14 | 10.20 | 00:00:00 | | 2008-05-20 | 2,855,700 | 10.17 | 10.38 | 10.05 | 10.28 | 00:00:00 | | 2008-05-21 | 3,011,800 | 10.35 | 10.63 | 10.09 | 10.16 | 00:00:00 | | 2008-05-22 | 2,490,600 | 10.18 | 10.20 | 9.70 | 9.78 | 00:00:00 | | 2008-05-23 | 2,806,900 | 9.91 | 10.00 | 9.51 | 9.53 | 00:00:00 | | 2008-05-27 | 2,618,700 | 9.43 | 9.43 | 9.16 | 9.19 | 00:00:00 | | 2008-05-28 | 3,069,700 | 9.18 | 9.67 | 9.10 | 9.65 | 00:00:00 | | 2008-05-29 | 4,030,300 | 9.43 | 9.43 | 8.96 | 9.00 | 00:00:00 | | 2008-05-30 | 2,943,500 | 9.27 | 9.30 | 9.00 | 9.02 | 00:00:00 | | 2008-06-02 | 3,336,200 | 9.01 | 9.25 | 8.98 | 9.10 | 00:00:00 | | 2008-06-03 | 3,529,900 | 9.13 | 9.13 | 8.65 | 8.72 | 00:00:00 | | 2008-06-04 | 2,635,900 | 8.65 | 8.74 | 8.47 | 8.55 | 00:00:00 | | 2008-06-05 | 2,080,800 | 8.59 | 8.87 | 8.50 | 8.84 | 00:00:00 | | 2008-06-06 | 3,374,300 | 8.97 | 9.15 | 8.93 | 8.96 | 00:00:00 | | 2008-06-09 | 2,290,700 | 8.98 | 9.08 | 8.68 | 8.81 | 00:00:00 | | 2008-06-10 | 2,844,800 | 8.72 | 8.75 | 8.23 | 8.25 | 00:00:00 | | 2008-06-11 | 2,948,000 | 8.32 | 8.49 | 8.24 | 8.27 | 00:00:00 | | 2008-06-12 | 2,953,000 | 8.27 | 8.27 | 7.99 | 8.05 | 00:00:00 | | 2008-06-13 | 1,317,300 | 8.12 | 8.20 | 8.01 | 8.20 | 00:00:00 | | 2008-06-16 | 1,883,300 | 8.20 | 8.56 | 8.20 | 8.22 | 00:00:00 | | 2008-06-17 | 1,363,200 | 8.26 | 8.44 | 8.21 | 8.28 | 00:00:00 | | 2008-06-18 | 2,182,300 | 8.35 | 8.61 | 8.27 | 8.60 | 00:00:00 | | 2008-06-19 | 3,033,900 | 8.79 | 8.82 | 8.33 | 8.35 | 00:00:00 | | 2008-06-20 | 5,780,600 | 8.40 | 8.59 | 8.21 | 8.51 | 00:00:00 | | 2008-06-23 | 2,526,000 | 8.24 | 8.41 | 8.11 | 8.25 | 00:00:00 | | 2008-06-24 | 4,858,600 | 8.37 | 8.38 | 7.46 | 7.52 | 00:00:00 | | 2008-06-25 | 4,490,300 | 7.52 | 8.11 | 7.40 | 8.07 | 00:00:00 | | 2008-06-26 | 5,246,100 | 8.25 | 8.85 | 8.18 | 8.78 | 00:00:00 | | 2008-06-27 | 8,888,600 | 8.90 | 9.74 | 8.90 | 9.72 | 00:00:00 | | 2008-06-30 | 3,964,100 | 9.87 | 9.98 | 9.21 | 9.26 | 00:00:00 | | 2008-07-01 | 5,123,900 | 9.45 | 9.94 | 9.30 | 9.43 | 00:00:00 | | 2008-07-02 | 4,405,500 | 9.45 | 9.45 | 8.51 | 8.53 | 00:00:00 | | 2008-07-03 | 2,467,600 | 8.52 | 8.66 | 8.16 | 8.26 | 00:00:00 | | 2008-07-07 | 3,073,500 | 8.54 | 8.55 | 8.00 | 8.36 | 00:00:00 | | 2008-07-08 | 2,907,100 | 8.30 | 8.61 | 7.90 | 8.37 | 00:00:00 | | 2008-07-09 | 2,730,000 | 8.32 | 8.88 | 8.32 | 8.45 | 00:00:00 | | 2008-07-10 | 3,355,000 | 8.50 | 9.18 | 8.49 | 8.86 | 00:00:00 | | 2008-07-11 | 3,862,700 | 9.26 | 9.60 | 8.92 | 9.45 | 00:00:00 | | 2008-07-14 | 2,397,900 | 9.51 | 9.70 | 9.23 | 9.64 | 00:00:00 | | 2008-07-15 | 2,819,600 | 9.86 | 10.00 | 8.88 | 8.99 | 00:00:00 | | 2008-07-16 | 2,978,600 | 9.02 | 9.35 | 8.30 | 8.71 | 00:00:00 | | 2008-07-17 | 2,969,200 | 8.63 | 9.02 | 8.28 | 8.36 | 00:00:00 | | 2008-07-18 | 3,400,200 | 8.17 | 8.77 | 8.17 | 8.31 | 00:00:00 | | 2008-07-21 | 2,045,200 | 8.53 | 9.20 | 8.41 | 9.18 | 00:00:00 | | 2008-07-22 | 2,226,900 | 9.18 | 9.34 | 8.50 | 8.70 | 00:00:00 | | 2008-07-23 | 1,868,800 | 8.52 | 8.80 | 8.30 | 8.39 | 00:00:00 | | 2008-07-24 | 2,194,400 | 8.40 | 8.66 | 8.26 | 8.51 | 00:00:00 | | 2008-07-25 | 2,604,800 | 8.57 | 8.89 | 8.54 | 8.68 | 00:00:00 | | 2008-07-28 | 1,985,400 | 8.63 | 8.88 | 8.62 | 8.72 | 00:00:00 | | 2008-07-29 | 2,639,700 | 8.60 | 9.22 | 8.60 | 8.75 | 00:00:00 | | 2008-07-30 | 1,942,200 | 8.80 | 9.16 | 8.46 | 9.16 | 00:00:00 | | 2008-07-31 | 2,627,900 | 9.25 | 9.43 | 9.10 | 9.18 | 00:00:00 | | 2008-08-01 | 2,629,200 | 9.17 | 9.17 | 8.36 | 8.45 | 00:00:00 | | 2008-08-04 | 3,189,700 | 8.34 | 8.80 | 7.90 | 8.06 | 00:00:00 | | 2008-08-05 | 4,994,500 | 7.98 | 7.98 | 7.36 | 7.47 | 00:00:00 | | 2008-08-06 | 3,319,300 | 7.59 | 7.82 | 7.44 | 7.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
