|
 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 | | 2008-08-06 | 3,319,300 | 7.59 | 7.82 | 7.44 | 7.50 | 00:00:00 | | 2008-08-07 | 3,417,000 | 7.72 | 7.80 | 7.00 | 7.03 | 00:00:00 | | 2008-08-08 | 3,171,700 | 6.81 | 6.94 | 6.50 | 6.60 | 00:00:00 | | 2008-08-11 | 4,855,400 | 6.60 | 6.88 | 6.52 | 6.59 | 00:00:00 | | 2008-08-12 | 3,910,300 | 6.78 | 7.31 | 6.52 | 6.65 | 00:00:00 | | 2008-08-13 | 3,142,900 | 6.71 | 7.28 | 6.71 | 7.10 | 00:00:00 | | 2008-08-14 | 2,554,900 | 7.04 | 7.18 | 6.75 | 6.79 | 00:00:00 | | 2008-08-15 | 2,948,400 | 6.52 | 6.97 | 6.52 | 6.88 | 00:00:00 | | 2008-08-18 | 2,228,600 | 7.14 | 7.39 | 7.00 | 7.04 | 00:00:00 | | 2008-08-19 | 1,831,200 | 6.93 | 7.25 | 6.86 | 7.11 | 00:00:00 | | 2008-08-20 | 3,211,100 | 7.34 | 7.38 | 6.80 | 6.87 | 00:00:00 | | 2008-08-21 | 1,994,700 | 7.22 | 7.38 | 7.10 | 7.31 | 00:00:00 | | 2008-08-22 | 1,397,800 | 7.31 | 7.35 | 6.99 | 7.14 | 00:00:00 | | 2008-08-25 | 1,299,400 | 7.14 | 7.35 | 6.85 | 7.00 | 00:00:00 | | 2008-08-26 | 1,673,900 | 6.99 | 7.21 | 6.86 | 7.09 | 00:00:00 | | 2008-08-27 | 1,743,300 | 7.15 | 7.33 | 6.96 | 6.99 | 00:00:00 | | 2008-08-28 | 2,587,300 | 7.23 | 7.24 | 6.83 | 7.20 | 00:00:00 | | 2008-08-29 | 1,281,700 | 7.13 | 7.17 | 6.91 | 7.02 | 00:00:00 | | 2008-09-02 | 2,366,400 | 6.80 | 6.99 | 6.69 | 6.88 | 00:00:00 | | 2008-09-03 | 4,385,600 | 6.40 | 6.78 | 6.15 | 6.51 | 00:00:00 | | 2008-09-04 | 4,334,700 | 6.41 | 6.56 | 5.75 | 5.78 | 00:00:00 | | 2008-09-05 | 4,970,000 | 5.85 | 6.19 | 5.65 | 6.18 | 00:00:00 | | 2008-09-08 | 4,488,800 | 6.35 | 6.35 | 5.24 | 5.30 | 00:00:00 | | 2008-09-09 | 17,455,000 | 5.00 | 5.01 | 4.43 | 4.46 | 00:00:00 | | 2008-09-10 | 10,995,200 | 4.49 | 4.75 | 4.20 | 4.30 | 00:00:00 | | 2008-09-11 | 5,613,100 | 4.54 | 4.60 | 4.20 | 4.44 | 00:00:00 | | 2008-09-12 | 5,275,500 | 4.55 | 4.90 | 4.50 | 4.78 | 00:00:00 | | 2008-09-15 | 3,613,900 | 4.76 | 4.93 | 4.37 | 4.38 | 00:00:00 | | 2008-09-16 | 4,315,600 | 4.36 | 4.58 | 4.00 | 4.53 | 00:00:00 | | 2008-09-17 | 8,490,400 | 4.55 | 5.04 | 4.37 | 4.98 | 00:00:00 | | 2008-09-18 | 9,098,000 | 5.19 | 5.50 | 5.00 | 5.35 | 00:00:00 | | 2008-09-19 | 6,764,200 | 5.46 | 5.77 | 5.28 | 5.56 | 00:00:00 | | 2008-09-22 | 5,380,700 | 5.83 | 6.34 | 5.70 | 6.10 | 00:00:00 | | 2008-09-23 | 4,358,100 | 6.13 | 6.17 | 5.76 | 5.86 | 00:00:00 | | 2008-09-24 | 2,940,600 | 5.94 | 6.04 | 5.51 | 5.53 | 00:00:00 | | 2008-09-25 | 2,356,800 | 5.58 | 5.70 | 5.40 | 5.54 | 00:00:00 | | 2008-09-26 | 2,425,600 | 5.54 | 5.85 | 5.28 | 5.30 | 00:00:00 | | 2008-09-29 | 2,811,900 | 5.26 | 5.41 | 4.80 | 4.86 | 00:00:00 | | 2008-09-30 | 2,539,200 | 4.90 | 4.99 | 4.60 | 4.68 | 00:00:00 | | 2008-10-01 | 1,965,300 | 4.67 | 4.93 | 4.62 | 4.75 | 00:00:00 | | 2008-10-02 | 4,096,900 | 4.53 | 4.79 | 3.91 | 3.91 | 00:00:00 | | 2008-10-03 | 3,932,900 | 3.95 | 4.25 | 3.70 | 3.75 | 00:00:00 | | 2008-10-06 | 5,952,200 | 3.86 | 3.95 | 3.06 | 3.52 | 00:00:00 | | 2008-10-07 | 3,827,200 | 3.65 | 3.90 | 3.27 | 3.31 | 00:00:00 | | 2008-10-08 | 4,870,800 | 3.51 | 4.12 | 3.31 | 3.95 | 00:00:00 | | 2008-10-09 | 3,070,400 | 4.00 | 4.20 | 3.57 | 3.65 | 00:00:00 | | 2008-10-10 | 5,391,700 | 3.52 | 4.14 | 2.99 | 3.44 | 00:00:00 | | 2008-10-13 | 3,250,900 | 3.79 | 3.98 | 3.34 | 3.78 | 00:00:00 | | 2008-10-14 | 2,621,900 | 3.88 | 4.06 | 3.54 | 3.71 | 00:00:00 | | 2008-10-15 | 3,506,100 | 3.60 | 3.76 | 3.14 | 3.22 | 00:00:00 | | 2008-10-16 | 4,922,200 | 3.22 | 3.38 | 2.68 | 3.07 | 00:00:00 | | 2008-10-17 | 2,696,400 | 2.77 | 3.20 | 2.73 | 2.92 | 00:00:00 | | 2008-10-20 | 2,884,400 | 3.14 | 3.56 | 2.93 | 3.56 | 00:00:00 | | 2008-10-21 | 2,487,400 | 3.47 | 3.56 | 3.18 | 3.23 | 00:00:00 | | 2008-10-22 | 3,331,200 | 3.12 | 3.32 | 2.60 | 2.60 | 00:00:00 | | 2008-10-23 | 3,443,300 | 2.62 | 2.89 | 2.36 | 2.46 | 00:00:00 | | 2008-10-24 | 3,238,700 | 2.19 | 2.90 | 2.19 | 2.63 | 00:00:00 | | 2008-10-27 | 2,504,600 | 2.61 | 2.70 | 2.22 | 2.25 | 00:00:00 | | 2008-10-28 | 3,919,800 | 2.35 | 2.49 | 2.13 | 2.38 | 00:00:00 | | 2008-10-29 | 6,279,400 | 2.60 | 2.82 | 2.39 | 2.67 | 00:00:00 | | 2008-10-30 | 3,396,600 | 2.80 | 2.90 | 2.40 | 2.63 | 00:00:00 | | 2008-10-31 | 4,209,200 | 2.55 | 2.67 | 2.41 | 2.49 | 00:00:00 | | 2008-11-03 | 3,443,800 | 2.58 | 2.62 | 2.39 | 2.39 | 00:00:00 | | 2008-11-04 | 5,679,500 | 2.52 | 2.78 | 2.46 | 2.72 | 00:00:00 | | 2008-11-05 | 3,310,600 | 2.64 | 2.91 | 2.54 | 2.56 | 00:00:00 | | 2008-11-06 | 6,067,200 | 2.69 | 2.70 | 2.03 | 2.05 | 00:00:00 | | 2008-11-07 | 8,951,700 | 2.07 | 2.17 | 1.63 | 1.68 | 00:00:00 | | 2008-11-10 | 6,155,900 | 1.92 | 1.96 | 1.58 | 1.62 | 00:00:00 | | 2008-11-11 | 7,292,000 | 1.62 | 1.62 | 1.25 | 1.32 | 00:00:00 | | 2008-11-12 | 8,928,800 | 1.35 | 1.37 | 1.00 | 1.05 | 00:00:00 | | 2008-11-13 | 8,080,500 | 1.14 | 1.35 | 0.99 | 1.32 | 00:00:00 | | 2008-11-14 | 5,092,500 | 1.41 | 1.54 | 1.30 | 1.33 | 00:00:00 | | 2008-11-17 | 3,250,800 | 1.27 | 1.47 | 1.19 | 1.36 | 00:00:00 | | 2008-11-18 | 2,675,800 | 1.32 | 1.40 | 1.20 | 1.25 | 00:00:00 | | 2008-11-19 | 4,141,600 | 1.32 | 1.48 | 1.10 | 1.11 | 00:00:00 | | 2008-11-20 | 4,041,900 | 1.11 | 1.30 | 1.08 | 1.10 | 00:00:00 | | 2008-11-21 | 5,363,100 | 1.26 | 1.48 | 1.20 | 1.48 | 00:00:00 | | 2008-11-24 | 9,103,700 | 1.81 | 2.05 | 1.69 | 1.94 | 00:00:00 | | 2008-11-25 | 4,395,100 | 1.93 | 2.02 | 1.61 | 1.95 | 00:00:00 | | 2008-11-26 | 6,538,100 | 1.84 | 2.35 | 1.81 | 2.29 | 00:00:00 | | 2008-11-28 | 1,807,600 | 2.35 | 2.35 | 2.11 | 2.32 | 00:00:00 | | 2008-12-01 | 3,764,100 | 1.98 | 2.01 | 1.76 | 1.78 | 00:00:00 | | 2008-12-02 | 2,891,400 | 2.01 | 2.01 | 1.80 | 1.94 | 00:00:00 | | 2008-12-03 | 2,762,800 | 1.82 | 2.02 | 1.71 | 1.94 | 00:00:00 | | 2008-12-04 | 2,555,000 | 1.94 | 2.10 | 1.81 | 1.85 | 00:00:00 | | 2008-12-05 | 3,118,100 | 1.85 | 1.93 | 1.63 | 1.93 | 00:00:00 | | 2008-12-08 | 4,674,100 | 1.98 | 2.22 | 1.93 | 2.09 | 00:00:00 | | 2008-12-09 | 2,630,500 | 2.02 | 2.19 | 1.97 | 2.03 | 00:00:00 | | 2008-12-10 | 4,045,200 | 2.12 | 2.39 | 2.12 | 2.33 | 00:00:00 | | 2008-12-11 | 16,836,300 | 2.10 | 2.10 | 1.55 | 1.64 | 00:00:00 | | 2008-12-12 | 10,722,900 | 1.83 | 1.94 | 1.71 | 1.77 | 00:00:00 | | 2008-12-15 | 6,874,000 | 1.86 | 1.90 | 1.75 | 1.81 | 00:00:00 | | 2008-12-16 | 8,515,200 | 1.84 | 1.98 | 1.77 | 1.96 | 00:00:00 | | 2008-12-17 | 11,555,600 | 1.97 | 2.31 | 1.96 | 2.23 | 00:00:00 | | 2008-12-18 | 8,596,100 | 2.30 | 2.34 | 2.09 | 2.25 | 00:00:00 | | 2008-12-19 | 15,775,400 | 2.09 | 2.38 | 2.09 | 2.38 | 00:00:00 | | 2008-12-22 | 4,494,500 | 2.32 | 2.43 | 2.16 | 2.25 | 00:00:00 | | 2008-12-23 | 3,724,100 | 2.25 | 2.36 | 2.19 | 2.33 | 00:00:00 | | 2008-12-24 | 1,412,900 | 2.29 | 2.36 | 2.20 | 2.33 | 00:00:00 | | 2008-12-26 | 2,606,500 | 2.34 | 2.49 | 2.23 | 2.48 | 00:00:00 | | 2008-12-29 | 6,102,100 | 2.65 | 2.78 | 2.55 | 2.71 | 00:00:00 | | 2008-12-30 | 3,891,300 | 2.73 | 2.75 | 2.61 | 2.70 | 00:00:00 | | 2008-12-31 | 4,500,200 | 2.69 | 2.86 | 2.61 | 2.80 | 00:00:00 | | 2009-01-02 | 2,977,100 | 2.79 | 2.90 | 2.75 | 2.77 | 00:00:00 | | 2009-01-05 | 4,174,100 | 2.63 | 2.82 | 2.50 | 2.76 | 00:00:00 | | 2009-01-06 | 4,286,000 | 2.78 | 2.95 | 2.71 | 2.88 | 00:00:00 | | 2009-01-07 | 4,513,600 | 2.80 | 2.89 | 2.50 | 2.58 | 00:00:00 | | 2009-01-08 | 3,393,900 | 2.70 | 2.70 | 2.56 | 2.64 | 00:00:00 | | 2009-01-09 | 2,842,500 | 2.60 | 2.70 | 2.51 | 2.55 | 00:00:00 | | 2009-01-12 | 3,872,700 | 2.55 | 2.55 | 2.23 | 2.28 | 00:00:00 | | 2009-01-13 | 4,300,700 | 2.26 | 2.37 | 2.13 | 2.32 | 00:00:00 | | 2009-01-14 | 3,643,100 | 2.26 | 2.30 | 2.07 | 2.12 | 00:00:00 | | 2009-01-15 | 6,894,600 | 2.12 | 2.18 | 1.89 | 2.07 | 00:00:00 | | 2009-01-16 | 4,737,500 | 2.27 | 2.30 | 2.15 | 2.28 | 00:00:00 | | 2009-01-20 | 4,621,800 | 2.38 | 2.45 | 2.20 | 2.20 | 00:00:00 | | 2009-01-21 | 3,361,700 | 2.31 | 2.38 | 2.10 | 2.35 | 00:00:00 | | 2009-01-22 | 3,553,600 | 2.23 | 2.36 | 2.20 | 2.28 | 00:00:00 | | 2009-01-23 | 5,425,700 | 2.36 | 2.64 | 2.35 | 2.53 | 00:00:00 | | 2009-01-26 | 5,356,100 | 2.60 | 2.77 | 2.50 | 2.54 | 00:00:00 | | 2009-01-27 | 2,527,300 | 2.52 | 2.56 | 2.41 | 2.48 | 00:00:00 | | 2009-01-28 | 5,586,800 | 2.50 | 2.57 | 2.36 | 2.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
