|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 5,586,800 | 2.50 | 2.57 | 2.36 | 2.57 | 00:00:00 | | 2009-01-29 | 4,611,400 | 2.52 | 2.70 | 2.41 | 2.67 | 00:00:00 | | 2009-01-30 | 5,407,000 | 2.76 | 2.80 | 2.49 | 2.65 | 00:00:00 | | 2009-02-02 | 3,565,300 | 2.62 | 2.65 | 2.39 | 2.51 | 00:00:00 | | 2009-02-03 | 2,839,300 | 2.54 | 2.54 | 2.38 | 2.43 | 00:00:00 | | 2009-02-04 | 12,520,400 | 2.40 | 2.40 | 1.99 | 2.17 | 00:00:00 | | 2009-02-05 | 20,982,600 | 1.86 | 1.88 | 1.65 | 1.83 | 00:00:00 | | 2009-02-06 | 22,940,600 | 1.90 | 1.95 | 1.73 | 1.77 | 00:00:00 | | 2009-02-09 | 4,703,900 | 1.82 | 1.83 | 1.76 | 1.77 | 00:00:00 | | 2009-02-10 | 7,330,200 | 1.80 | 1.82 | 1.73 | 1.74 | 00:00:00 | | 2009-02-11 | 7,813,600 | 1.76 | 1.87 | 1.74 | 1.87 | 00:00:00 | | 2009-02-12 | 4,486,800 | 1.89 | 1.89 | 1.78 | 1.83 | 00:00:00 | | 2009-02-13 | 6,822,000 | 1.80 | 1.85 | 1.68 | 1.75 | 00:00:00 | | 2009-02-17 | 5,367,400 | 1.83 | 1.84 | 1.72 | 1.77 | 00:00:00 | | 2009-02-18 | 3,352,500 | 1.82 | 1.82 | 1.67 | 1.77 | 00:00:00 | | 2009-02-19 | 3,088,600 | 1.78 | 1.80 | 1.68 | 1.68 | 00:00:00 | | 2009-02-20 | 4,898,800 | 1.76 | 1.77 | 1.70 | 1.73 | 00:00:00 | | 2009-02-23 | 4,510,400 | 1.72 | 1.74 | 1.66 | 1.70 | 00:00:00 | | 2009-02-24 | 6,572,900 | 1.69 | 1.70 | 1.54 | 1.59 | 00:00:00 | | 2009-02-25 | 4,241,500 | 1.59 | 1.62 | 1.46 | 1.46 | 00:00:00 | | 2009-02-26 | 4,402,100 | 1.47 | 1.51 | 1.40 | 1.42 | 00:00:00 | | 2009-02-27 | 5,647,700 | 1.43 | 1.57 | 1.40 | 1.52 | 00:00:00 | | 2009-03-02 | 6,350,700 | 1.54 | 1.56 | 1.24 | 1.26 | 00:00:00 | | 2009-03-03 | 5,303,000 | 1.31 | 1.35 | 1.20 | 1.24 | 00:00:00 | | 2009-03-04 | 3,623,700 | 1.33 | 1.34 | 1.25 | 1.27 | 00:00:00 | | 2009-03-05 | 3,756,300 | 1.29 | 1.34 | 1.22 | 1.24 | 00:00:00 | | 2009-03-06 | 3,897,600 | 1.31 | 1.35 | 1.24 | 1.27 | 00:00:00 | | 2009-03-09 | 3,719,600 | 1.31 | 1.35 | 1.24 | 1.28 | 00:00:00 | | 2009-03-10 | 4,681,100 | 1.34 | 1.34 | 1.17 | 1.23 | 00:00:00 | | 2009-03-11 | 7,264,700 | 1.25 | 1.45 | 1.20 | 1.33 | 00:00:00 | | 2009-03-12 | 4,027,100 | 1.37 | 1.47 | 1.32 | 1.45 | 00:00:00 | | 2009-03-13 | 2,773,000 | 1.50 | 1.55 | 1.45 | 1.50 | 00:00:00 | | 2009-03-16 | 2,320,100 | 1.50 | 1.53 | 1.44 | 1.46 | 00:00:00 | | 2009-03-17 | 2,067,100 | 1.46 | 1.49 | 1.40 | 1.46 | 00:00:00 | | 2009-03-18 | 5,069,400 | 1.46 | 1.72 | 1.40 | 1.69 | 00:00:00 | | 2009-03-19 | 13,249,200 | 1.76 | 2.12 | 1.76 | 2.04 | 00:00:00 | | 2009-03-20 | 14,475,600 | 2.00 | 2.19 | 1.90 | 2.19 | 00:00:00 | | 2009-03-23 | 9,584,800 | 2.15 | 2.21 | 2.02 | 2.15 | 00:00:00 | | 2009-03-24 | 5,930,300 | 2.06 | 2.07 | 1.88 | 1.99 | 00:00:00 | | 2009-03-25 | 6,318,600 | 1.93 | 2.14 | 1.90 | 2.06 | 00:00:00 | | 2009-03-26 | 8,989,400 | 2.11 | 2.28 | 2.09 | 2.22 | 00:00:00 | | 2009-03-27 | 4,220,900 | 2.15 | 2.18 | 2.07 | 2.13 | 00:00:00 | | 2009-03-30 | 8,278,700 | 2.04 | 2.12 | 1.88 | 1.88 | 00:00:00 | | 2009-03-31 | 12,203,200 | 1.93 | 2.09 | 1.91 | 2.00 | 00:00:00 | | 2009-04-01 | 6,724,600 | 2.01 | 2.19 | 2.00 | 2.18 | 00:00:00 | | 2009-04-02 | 7,014,100 | 2.13 | 2.21 | 2.05 | 2.20 | 00:00:00 | | 2009-04-03 | 5,597,900 | 2.19 | 2.19 | 2.01 | 2.06 | 00:00:00 | | 2009-04-06 | 5,463,500 | 2.06 | 2.06 | 1.85 | 2.03 | 00:00:00 | | 2009-04-07 | 6,508,300 | 2.00 | 2.14 | 2.00 | 2.03 | 00:00:00 | | 2009-04-08 | 3,505,900 | 2.14 | 2.14 | 2.01 | 2.05 | 00:00:00 | | 2009-04-09 | 3,572,300 | 2.01 | 2.15 | 2.01 | 2.11 | 00:00:00 | | 2009-04-13 | 6,979,700 | 2.18 | 2.36 | 2.16 | 2.34 | 00:00:00 | | 2009-04-14 | 7,348,400 | 2.31 | 2.49 | 2.30 | 2.32 | 00:00:00 | | 2009-04-15 | 5,122,800 | 2.43 | 2.44 | 2.32 | 2.38 | 00:00:00 | | 2009-04-16 | 6,125,900 | 2.42 | 2.42 | 2.19 | 2.25 | 00:00:00 | | 2009-04-17 | 5,567,400 | 2.20 | 2.23 | 2.06 | 2.09 | 00:00:00 | | 2009-04-20 | 5,248,500 | 2.19 | 2.19 | 2.07 | 2.07 | 00:00:00 | | 2009-04-21 | 3,571,100 | 2.14 | 2.20 | 2.03 | 2.08 | 00:00:00 | | 2009-04-22 | 4,062,400 | 2.09 | 2.15 | 2.01 | 2.01 | 00:00:00 | | 2009-04-23 | 4,270,900 | 2.02 | 2.19 | 2.02 | 2.10 | 00:00:00 | | 2009-04-24 | 7,128,700 | 2.15 | 2.35 | 2.15 | 2.23 | 00:00:00 | | 2009-04-27 | 11,535,900 | 2.34 | 2.61 | 2.30 | 2.60 | 00:00:00 | | 2009-04-28 | 6,527,400 | 2.45 | 2.59 | 2.36 | 2.56 | 00:00:00 | | 2009-04-29 | 6,043,900 | 2.65 | 2.75 | 2.58 | 2.60 | 00:00:00 | | 2009-04-30 | 7,297,600 | 2.58 | 2.58 | 2.44 | 2.47 | 00:00:00 | | 2009-05-01 | 4,559,400 | 2.43 | 2.68 | 2.43 | 2.62 | 00:00:00 | | 2009-05-04 | 5,828,100 | 2.73 | 2.81 | 2.69 | 2.76 | 00:00:00 | | 2009-05-05 | 7,373,700 | 2.87 | 2.91 | 2.78 | 2.89 | 00:00:00 | | 2009-05-06 | 7,303,000 | 2.95 | 3.10 | 2.95 | 3.09 | 00:00:00 | | 2009-05-07 | 8,206,200 | 3.22 | 3.28 | 2.99 | 3.05 | 00:00:00 | | 2009-05-08 | 5,796,300 | 3.07 | 3.22 | 3.05 | 3.21 | 00:00:00 | | 2009-05-11 | 5,237,900 | 3.11 | 3.20 | 3.03 | 3.15 | 00:00:00 | | 2009-05-12 | 8,235,200 | 3.20 | 3.43 | 3.17 | 3.33 | 00:00:00 | | 2009-05-13 | 8,280,800 | 3.30 | 3.37 | 2.96 | 2.98 | 00:00:00 | | 2009-05-14 | 5,893,300 | 2.91 | 3.14 | 2.77 | 3.11 | 00:00:00 | | 2009-05-15 | 5,371,000 | 3.07 | 3.24 | 2.93 | 2.98 | 00:00:00 | | 2009-05-18 | 4,300,500 | 3.03 | 3.06 | 2.82 | 2.97 | 00:00:00 | | 2009-05-19 | 5,411,600 | 3.06 | 3.21 | 2.95 | 3.14 | 00:00:00 | | 2009-05-20 | 6,605,500 | 3.24 | 3.35 | 3.14 | 3.17 | 00:00:00 | | 2009-05-21 | 6,671,400 | 3.18 | 3.31 | 3.01 | 3.27 | 00:00:00 | | 2009-05-22 | 7,245,200 | 3.34 | 3.54 | 3.30 | 3.36 | 00:00:00 | | 2009-05-26 | 6,648,600 | 3.26 | 3.35 | 3.19 | 3.25 | 00:00:00 | | 2009-05-27 | 4,044,000 | 3.28 | 3.34 | 3.20 | 3.23 | 00:00:00 | | 2009-05-28 | 7,140,600 | 3.35 | 3.55 | 3.29 | 3.46 | 00:00:00 | | 2009-05-29 | 9,464,300 | 3.62 | 3.76 | 3.60 | 3.71 | 00:00:00 | | 2009-06-01 | 8,419,900 | 3.78 | 3.87 | 3.62 | 3.70 | 00:00:00 | | 2009-06-02 | 18,948,200 | 3.82 | 3.89 | 3.26 | 3.48 | 00:00:00 | | 2009-06-03 | 13,767,800 | 3.43 | 3.46 | 3.06 | 3.11 | 00:00:00 | | 2009-06-04 | 11,056,900 | 3.12 | 3.33 | 3.07 | 3.33 | 00:00:00 | | 2009-06-05 | 8,820,100 | 3.25 | 3.30 | 3.10 | 3.12 | 00:00:00 | | 2009-06-08 | 8,606,600 | 3.06 | 3.06 | 2.88 | 2.96 | 00:00:00 | | 2009-06-09 | 6,475,900 | 3.08 | 3.09 | 2.98 | 3.02 | 00:00:00 | | 2009-06-10 | 6,030,400 | 3.14 | 3.18 | 3.03 | 3.09 | 00:00:00 | | 2009-06-11 | 7,701,200 | 3.10 | 3.31 | 3.01 | 3.20 | 00:00:00 | | 2009-06-12 | 5,929,900 | 3.13 | 3.18 | 3.02 | 3.10 | 00:00:00 | | 2009-06-15 | 6,430,300 | 3.01 | 3.03 | 2.85 | 2.87 | 00:00:00 | | 2009-06-16 | 8,720,100 | 2.94 | 3.02 | 2.69 | 2.69 | 00:00:00 | | 2009-06-17 | 12,144,300 | 2.70 | 2.72 | 2.53 | 2.63 | 00:00:00 | | 2009-06-18 | 8,390,800 | 2.64 | 2.65 | 2.52 | 2.53 | 00:00:00 | | 2009-06-19 | 26,505,700 | 2.60 | 2.67 | 2.53 | 2.66 | 00:00:00 | | 2009-06-22 | 11,990,300 | 2.64 | 2.64 | 2.36 | 2.40 | 00:00:00 | | 2009-06-23 | 8,742,300 | 2.44 | 2.58 | 2.36 | 2.53 | 00:00:00 | | 2009-06-24 | 8,346,300 | 2.73 | 2.80 | 2.61 | 2.73 | 00:00:00 | | 2009-06-25 | 6,799,400 | 2.79 | 2.97 | 2.75 | 2.96 | 00:00:00 | | 2009-06-26 | 8,183,100 | 2.99 | 3.02 | 2.82 | 2.89 | 00:00:00 | | 2009-06-29 | 5,616,000 | 2.89 | 2.90 | 2.75 | 2.79 | 00:00:00 | | 2009-06-30 | 6,388,600 | 2.81 | 2.86 | 2.64 | 2.68 | 00:00:00 | | 2009-07-01 | 6,294,500 | 2.71 | 2.91 | 2.71 | 2.83 | 00:00:00 | | 2009-07-02 | 5,797,100 | 2.78 | 2.79 | 2.65 | 2.65 | 00:00:00 | | 2009-07-06 | 7,865,800 | 2.58 | 2.60 | 2.42 | 2.54 | 00:00:00 | | 2009-07-07 | 6,245,800 | 2.55 | 2.61 | 2.45 | 2.49 | 00:00:00 | | 2009-07-08 | 11,176,900 | 2.47 | 2.50 | 2.26 | 2.30 | 00:00:00 | | 2009-07-09 | 8,023,700 | 2.36 | 2.55 | 2.30 | 2.40 | 00:00:00 | | 2009-07-10 | 4,465,300 | 2.33 | 2.45 | 2.29 | 2.43 | 00:00:00 | | 2009-07-13 | 6,828,700 | 2.43 | 2.59 | 2.32 | 2.58 | 00:00:00 | | 2009-07-14 | 6,111,500 | 2.68 | 2.70 | 2.56 | 2.69 | 00:00:00 | | 2009-07-15 | 7,278,600 | 2.79 | 2.92 | 2.79 | 2.90 | 00:00:00 | | 2009-07-16 | 5,201,800 | 2.86 | 2.96 | 2.78 | 2.94 | 00:00:00 | | 2009-07-17 | 5,897,000 | 2.93 | 3.00 | 2.85 | 2.95 | 00:00:00 | | 2009-07-20 | 8,473,800 | 3.08 | 3.19 | 3.03 | 3.18 | 00:00:00 | | 2009-07-21 | 6,917,000 | 3.20 | 3.20 | 2.99 | 3.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
