TR4DER - Hecla Mining Comp [HL] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-23	182,600	1.06	1.06	1.00	1.06	00:00:00
2000-06-26	83,300	1.00	1.06	1.00	1.06	00:00:00
2000-06-27	168,700	1.06	1.06	1.00	1.06	00:00:00
2000-06-28	194,900	1.06	1.12	1.00	1.12	00:00:00
2000-06-29	79,400	1.06	1.12	1.06	1.12	00:00:00
2000-06-30	188,600	1.12	1.12	1.00	1.12	00:00:00
2000-07-03	78,000	1.06	1.12	1.06	1.06	00:00:00
2000-07-05	105,600	1.06	1.12	1.06	1.06	00:00:00
2000-07-06	382,000	1.12	1.12	1.00	1.06	00:00:00
2000-07-07	520,600	1.06	1.06	0.94	0.94	00:00:00
2000-07-10	104,000	1.00	1.00	0.94	0.94	00:00:00
2000-07-11	150,700	0.94	1.00	0.94	0.94	00:00:00
2000-07-12	197,500	1.00	1.00	0.94	1.00	00:00:00
2000-07-13	88,100	0.94	1.00	0.94	0.94	00:00:00
2000-07-14	136,600	0.94	1.00	0.94	0.94	00:00:00
2000-07-17	162,700	1.00	1.00	0.88	0.94	00:00:00
2000-07-18	318,700	0.94	0.94	0.88	0.88	00:00:00
2000-07-19	171,400	0.88	0.94	0.88	0.94	00:00:00
2000-07-20	121,000	0.94	0.94	0.88	0.94	00:00:00
2000-07-21	72,400	0.94	0.94	0.88	0.88	00:00:00
2000-07-24	172,000	0.94	0.94	0.88	0.88	00:00:00
2000-07-25	613,300	0.88	0.94	0.88	0.88	00:00:00
2000-07-26	298,000	0.88	0.94	0.88	0.94	00:00:00
2000-07-27	231,900	0.94	1.00	0.88	0.94	00:00:00
2000-07-28	33,700	0.88	0.94	0.88	0.94	00:00:00
2000-07-31	61,200	0.88	0.94	0.88	0.88	00:00:00
2000-08-01	137,400	0.94	1.00	0.88	1.00	00:00:00
2000-08-02	143,600	0.94	1.00	0.94	0.94	00:00:00
2000-08-03	419,200	1.00	1.00	0.88	0.88	00:00:00
2000-08-04	55,700	0.94	0.94	0.88	0.88	00:00:00
2000-08-07	98,100	0.94	0.94	0.88	0.88	00:00:00
2000-08-08	102,900	0.88	0.88	0.81	0.88	00:00:00
2000-08-09	98,700	0.81	0.88	0.81	0.81	00:00:00
2000-08-10	67,700	0.88	0.88	0.81	0.81	00:00:00
2000-08-11	126,100	0.81	0.88	0.81	0.88	00:00:00
2000-08-14	115,000	0.88	0.88	0.81	0.88	00:00:00
2000-08-15	103,900	0.94	0.94	0.88	0.94	00:00:00
2000-08-16	159,700	0.94	0.94	0.81	0.94	00:00:00
2000-08-17	66,300	0.94	0.94	0.88	0.88	00:00:00
2000-08-18	158,800	0.88	0.94	0.81	0.88	00:00:00
2000-08-21	118,800	0.88	0.94	0.81	0.81	00:00:00
2000-08-22	58,100	0.88	0.94	0.88	0.94	00:00:00
2000-08-23	825,400	0.88	0.94	0.75	0.81	00:00:00
2000-08-24	41,500	0.75	0.81	0.75	0.75	00:00:00
2000-08-25	191,700	0.75	0.81	0.75	0.81	00:00:00
2000-08-28	3,446	0.81	0.88	0.75	0.81	00:00:00
2000-08-29	2,583	0.81	0.88	0.81	0.81	00:00:00
2000-08-30	206,600	0.88	0.88	0.81	0.88	00:00:00
2000-08-31	436,300	0.81	0.94	0.81	0.88	00:00:00
2000-09-01	208,000	0.88	0.94	0.88	0.94	00:00:00
2000-09-05	394,300	0.94	1.12	0.94	1.06	00:00:00
2000-09-06	476,600	1.12	1.12	0.94	0.94	00:00:00
2000-09-07	193,500	0.94	1.00	0.94	1.00	00:00:00
2000-09-08	196,900	1.00	1.06	0.94	1.00	00:00:00
2000-09-11	202,200	1.00	1.06	1.00	1.00	00:00:00
2000-09-12	131,900	1.06	1.06	1.00	1.06	00:00:00
2000-09-13	52,900	1.00	1.06	1.00	1.00	00:00:00
2000-09-14	120,400	1.00	1.06	1.00	1.00	00:00:00
2000-09-15	93,300	1.00	1.06	1.00	1.00	00:00:00
2000-09-18	355,900	1.00	1.06	1.00	1.06	00:00:00
2000-09-19	87,500	1.00	1.06	1.00	1.06	00:00:00
2000-09-20	183,400	1.06	1.06	0.94	0.94	00:00:00
2000-09-21	53,100	0.94	1.00	0.94	1.00	00:00:00
2000-09-22	134,000	0.94	1.00	0.94	0.94	00:00:00
2000-09-25	381,600	1.00	1.00	0.81	0.81	00:00:00
2000-09-26	100,000	0.88	0.88	0.81	0.88	00:00:00
2000-09-27	98,300	0.81	0.88	0.81	0.88	00:00:00
2000-09-28	252,300	0.81	0.88	0.75	0.81	00:00:00
2000-09-29	586,000	0.81	0.88	0.75	0.75	00:00:00
2000-10-02	71,800	0.81	0.81	0.75	0.75	00:00:00
2000-10-03	115,900	0.75	0.81	0.75	0.81	00:00:00
2000-10-04	67,400	0.75	0.81	0.75	0.75	00:00:00
2000-10-05	115,600	0.75	0.81	0.75	0.75	00:00:00
2000-10-06	104,200	0.75	0.81	0.75	0.75	00:00:00
2000-10-09	112,500	0.75	0.81	0.69	0.75	00:00:00
2000-10-10	736,100	0.75	0.75	0.56	0.62	00:00:00
2000-10-11	320,400	0.56	0.62	0.56	0.56	00:00:00
2000-10-12	239,200	0.56	0.62	0.56	0.62	00:00:00
2000-10-13	409,700	0.69	0.69	0.56	0.62	00:00:00
2000-10-16	171,400	0.62	0.69	0.56	0.62	00:00:00
2000-10-17	162,000	0.56	0.62	0.56	0.56	00:00:00
2000-10-18	238,900	0.56	0.62	0.56	0.56	00:00:00
2000-10-19	211,500	0.56	0.62	0.56	0.62	00:00:00
2000-10-20	134,800	0.56	0.62	0.56	0.62	00:00:00
2000-10-23	313,300	0.62	0.62	0.56	0.56	00:00:00
2000-10-24	384,900	0.56	0.62	0.56	0.56	00:00:00
2000-10-25	219,000	0.56	0.62	0.56	0.56	00:00:00
2000-10-26	258,200	0.56	0.62	0.56	0.56	00:00:00
2000-10-27	181,400	0.56	0.62	0.50	0.56	00:00:00
2000-10-30	124,600	0.50	0.62	0.50	0.56	00:00:00
2000-10-31	122,500	0.56	0.56	0.50	0.56	00:00:00
2000-11-01	82,800	0.50	0.56	0.50	0.50	00:00:00
2000-11-02	103,700	0.50	0.56	0.50	0.56	00:00:00
2000-11-03	119,400	0.56	0.56	0.50	0.56	00:00:00
2000-11-06	204,900	0.56	0.62	0.50	0.56	00:00:00
2000-11-07	137,100	0.56	0.62	0.50	0.56	00:00:00
2000-11-08	139,300	0.56	0.62	0.50	0.56	00:00:00
2000-11-09	53,600	0.56	0.62	0.50	0.56	00:00:00
2000-11-10	79,000	0.50	0.62	0.50	0.56	00:00:00
2000-11-13	127,700	0.62	0.62	0.56	0.56	00:00:00
2000-11-14	181,100	0.56	0.62	0.50	0.50	00:00:00
2000-11-15	96,900	0.56	0.56	0.50	0.56	00:00:00
2000-11-16	248,200	0.50	0.56	0.50	0.50	00:00:00
2000-11-17	139,100	0.50	0.56	0.50	0.50	00:00:00
2000-11-20	488,000	0.56	0.69	0.50	0.62	00:00:00
2000-11-21	295,300	0.62	0.69	0.56	0.56	00:00:00
2000-11-22	302,900	0.56	0.62	0.50	0.62	00:00:00
2000-11-24	148,900	0.56	0.69	0.56	0.62	00:00:00
2000-11-27	342,800	0.62	0.81	0.62	0.81	00:00:00
2000-11-28	633,400	0.75	0.94	0.69	0.94	00:00:00
2000-11-29	236,800	0.88	0.88	0.69	0.75	00:00:00
2000-11-30	278,100	0.75	0.75	0.62	0.62	00:00:00
2000-12-01	303,400	0.62	0.69	0.62	0.62	00:00:00
2000-12-04	252,800	0.62	0.69	0.62	0.62	00:00:00
2000-12-05	177,800	0.62	0.69	0.62	0.62	00:00:00
2000-12-06	267,700	0.69	0.69	0.62	0.69	00:00:00
2000-12-07	196,500	0.62	0.75	0.62	0.75	00:00:00
2000-12-08	261,800	0.75	0.75	0.62	0.69	00:00:00
2000-12-11	165,900	0.69	0.75	0.62	0.62	00:00:00
2000-12-12	176,800	0.62	0.69	0.62	0.69	00:00:00
2000-12-13	251,500	0.62	0.69	0.62	0.62	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>