|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 6,917,000 | 3.20 | 3.20 | 2.99 | 3.09 | 00:00:00 | | 2009-07-22 | 6,578,500 | 2.97 | 3.13 | 2.92 | 3.04 | 00:00:00 | | 2009-07-23 | 8,203,400 | 3.06 | 3.19 | 3.04 | 3.13 | 00:00:00 | | 2009-07-24 | 4,780,500 | 3.11 | 3.19 | 3.07 | 3.13 | 00:00:00 | | 2009-07-27 | 5,441,900 | 3.18 | 3.24 | 3.11 | 3.16 | 00:00:00 | | 2009-07-28 | 7,471,700 | 3.12 | 3.12 | 2.86 | 2.99 | 00:00:00 | | 2009-07-29 | 8,713,200 | 2.97 | 3.00 | 2.76 | 2.81 | 00:00:00 | | 2009-07-30 | 5,914,300 | 2.92 | 2.99 | 2.86 | 2.93 | 00:00:00 | | 2009-07-31 | 8,505,500 | 2.94 | 3.15 | 2.93 | 3.15 | 00:00:00 | | 2009-08-03 | 8,016,500 | 3.28 | 3.31 | 3.20 | 3.26 | 00:00:00 | | 2009-08-04 | 7,543,300 | 3.23 | 3.45 | 3.20 | 3.38 | 00:00:00 | | 2009-08-05 | 7,150,100 | 3.34 | 3.45 | 3.21 | 3.44 | 00:00:00 | | 2009-08-06 | 7,852,300 | 3.49 | 3.50 | 3.26 | 3.32 | 00:00:00 | | 2009-08-07 | 7,003,700 | 3.34 | 3.39 | 3.23 | 3.31 | 00:00:00 | | 2009-08-10 | 6,392,800 | 3.21 | 3.25 | 3.11 | 3.12 | 00:00:00 | | 2009-08-11 | 6,422,700 | 3.13 | 3.15 | 2.96 | 2.96 | 00:00:00 | | 2009-08-12 | 5,836,900 | 2.97 | 3.11 | 2.94 | 3.02 | 00:00:00 | | 2009-08-13 | 9,036,400 | 3.12 | 3.35 | 3.11 | 3.34 | 00:00:00 | | 2009-08-14 | 6,589,700 | 3.33 | 3.34 | 3.15 | 3.20 | 00:00:00 | | 2009-08-17 | 10,275,900 | 2.92 | 2.98 | 2.80 | 2.82 | 00:00:00 | | 2009-08-18 | 4,166,700 | 2.90 | 2.95 | 2.86 | 2.93 | 00:00:00 | | 2009-08-19 | 5,424,700 | 2.90 | 2.99 | 2.82 | 2.93 | 00:00:00 | | 2009-08-20 | 3,436,600 | 2.98 | 3.03 | 2.95 | 2.96 | 00:00:00 | | 2009-08-21 | 5,912,600 | 3.02 | 3.12 | 3.02 | 3.07 | 00:00:00 | | 2009-08-24 | 5,412,000 | 3.11 | 3.15 | 2.98 | 2.98 | 00:00:00 | | 2009-08-25 | 4,941,500 | 3.06 | 3.10 | 3.00 | 3.03 | 00:00:00 | | 2009-08-26 | 4,337,100 | 3.04 | 3.06 | 2.96 | 3.05 | 00:00:00 | | 2009-08-27 | 16,807,600 | 3.02 | 3.10 | 2.88 | 3.06 | 00:00:00 | | 2009-08-28 | 12,791,600 | 3.15 | 3.15 | 2.97 | 3.05 | 00:00:00 | | 2009-08-31 | 10,306,200 | 3.02 | 3.15 | 2.91 | 2.98 | 00:00:00 | | 2009-09-01 | 8,846,400 | 2.95 | 3.03 | 2.85 | 2.89 | 00:00:00 | | 2009-09-02 | 13,811,600 | 2.95 | 3.16 | 2.88 | 3.13 | 00:00:00 | | 2009-09-03 | 17,410,300 | 3.23 | 3.40 | 3.14 | 3.36 | 00:00:00 | | 2009-09-04 | 13,540,700 | 3.36 | 3.47 | 3.29 | 3.45 | 00:00:00 | | 2009-09-08 | 25,823,300 | 3.65 | 3.96 | 3.63 | 3.74 | 00:00:00 | | 2009-09-09 | 15,657,400 | 3.85 | 3.95 | 3.62 | 3.76 | 00:00:00 | | 2009-09-10 | 19,638,600 | 3.78 | 4.21 | 3.70 | 4.20 | 00:00:00 | | 2009-09-11 | 19,232,000 | 4.44 | 4.69 | 4.19 | 4.39 | 00:00:00 | | 2009-09-14 | 15,558,500 | 4.37 | 4.56 | 4.30 | 4.44 | 00:00:00 | | 2009-09-15 | 13,375,700 | 4.44 | 4.74 | 4.37 | 4.62 | 00:00:00 | | 2009-09-16 | 17,535,200 | 4.91 | 5.04 | 4.81 | 4.98 | 00:00:00 | | 2009-09-17 | 24,873,400 | 4.99 | 5.00 | 4.26 | 4.52 | 00:00:00 | | 2009-09-18 | 18,943,200 | 4.52 | 4.59 | 4.27 | 4.32 | 00:00:00 | | 2009-09-21 | 14,597,700 | 4.20 | 4.36 | 4.03 | 4.32 | 00:00:00 | | 2009-09-22 | 10,544,900 | 4.60 | 4.64 | 4.48 | 4.53 | 00:00:00 | | 2009-09-23 | 11,021,400 | 4.56 | 4.61 | 4.34 | 4.34 | 00:00:00 | | 2009-09-24 | 12,660,900 | 4.37 | 4.44 | 4.10 | 4.17 | 00:00:00 | | 2009-09-25 | 9,460,400 | 4.09 | 4.19 | 3.97 | 4.09 | 00:00:00 | | 2009-09-28 | 9,816,400 | 4.11 | 4.32 | 4.11 | 4.18 | 00:00:00 | | 2009-09-29 | 8,776,000 | 4.20 | 4.35 | 4.15 | 4.28 | 00:00:00 | | 2009-09-30 | 10,600,100 | 4.40 | 4.47 | 4.23 | 4.39 | 00:00:00 | | 2009-10-01 | 11,122,500 | 4.43 | 4.43 | 4.05 | 4.13 | 00:00:00 | | 2009-10-02 | 9,091,300 | 4.00 | 4.29 | 3.95 | 4.06 | 00:00:00 | | 2009-10-05 | 9,513,100 | 4.12 | 4.38 | 4.08 | 4.35 | 00:00:00 | | 2009-10-06 | 19,922,500 | 4.65 | 4.97 | 4.64 | 4.83 | 00:00:00 | | 2009-10-07 | 14,445,800 | 4.86 | 4.90 | 4.73 | 4.90 | 00:00:00 | | 2009-10-08 | 19,568,900 | 5.02 | 5.10 | 4.90 | 5.02 | 00:00:00 | | 2009-10-09 | 15,167,300 | 4.95 | 4.95 | 4.58 | 4.76 | 00:00:00 | | 2009-10-12 | 13,254,300 | 4.84 | 4.90 | 4.66 | 4.71 | 00:00:00 | | 2009-10-13 | 12,486,700 | 4.80 | 4.89 | 4.66 | 4.82 | 00:00:00 | | 2009-10-14 | 12,631,900 | 4.94 | 4.98 | 4.83 | 4.91 | 00:00:00 | | 2009-10-15 | 9,165,800 | 4.79 | 4.86 | 4.73 | 4.77 | 00:00:00 | | 2009-10-16 | 7,837,700 | 4.75 | 4.84 | 4.66 | 4.80 | 00:00:00 | | 2009-10-19 | 6,832,500 | 4.83 | 4.96 | 4.73 | 4.90 | 00:00:00 | | 2009-10-20 | 9,226,200 | 4.92 | 4.93 | 4.68 | 4.74 | 00:00:00 | | 2009-10-21 | 16,012,200 | 4.72 | 5.05 | 4.69 | 4.77 | 00:00:00 | | 2009-10-22 | 8,875,100 | 4.78 | 4.88 | 4.71 | 4.81 | 00:00:00 | | 2009-10-23 | 11,240,800 | 4.94 | 4.95 | 4.73 | 4.77 | 00:00:00 | | 2009-10-26 | 17,443,700 | 4.76 | 4.85 | 4.28 | 4.33 | 00:00:00 | | 2009-10-27 | 11,889,400 | 4.34 | 4.39 | 4.15 | 4.31 | 00:00:00 | | 2009-10-28 | 19,715,200 | 4.19 | 4.27 | 3.79 | 3.85 | 00:00:00 | | 2009-10-29 | 14,240,100 | 4.02 | 4.41 | 4.02 | 4.36 | 00:00:00 | | 2009-10-30 | 18,147,900 | 4.30 | 4.34 | 3.86 | 4.11 | 00:00:00 | | 2009-11-02 | 18,502,900 | 4.22 | 4.35 | 3.95 | 4.11 | 00:00:00 | | 2009-11-03 | 29,923,900 | 4.32 | 4.88 | 4.16 | 4.85 | 00:00:00 | | 2009-11-04 | 25,614,700 | 4.99 | 5.16 | 4.84 | 4.88 | 00:00:00 | | 2009-11-05 | 11,864,300 | 4.95 | 5.05 | 4.90 | 5.01 | 00:00:00 | | 2009-11-06 | 18,226,600 | 5.03 | 5.32 | 5.01 | 5.25 | 00:00:00 | | 2009-11-09 | 17,696,100 | 5.49 | 5.67 | 5.43 | 5.48 | 00:00:00 | | 2009-11-10 | 12,946,400 | 5.42 | 5.50 | 5.22 | 5.43 | 00:00:00 | | 2009-11-11 | 14,012,400 | 5.62 | 5.66 | 5.41 | 5.52 | 00:00:00 | | 2009-11-12 | 13,176,600 | 5.45 | 5.52 | 5.28 | 5.34 | 00:00:00 | | 2009-11-13 | 12,582,700 | 5.33 | 5.47 | 5.21 | 5.34 | 00:00:00 | | 2009-11-16 | 20,694,900 | 5.52 | 5.94 | 5.51 | 5.84 | 00:00:00 | | 2009-11-17 | 19,708,000 | 5.77 | 6.16 | 5.71 | 6.15 | 00:00:00 | | 2009-11-18 | 23,822,800 | 6.46 | 6.54 | 6.15 | 6.28 | 00:00:00 | | 2009-11-19 | 18,754,300 | 6.17 | 6.39 | 5.90 | 6.33 | 00:00:00 | | 2009-11-20 | 13,199,600 | 6.14 | 6.31 | 6.03 | 6.26 | 00:00:00 | | 2009-11-23 | 18,657,800 | 6.70 | 6.77 | 6.37 | 6.44 | 00:00:00 | | 2009-11-24 | 11,523,200 | 6.50 | 6.54 | 6.27 | 6.50 | 00:00:00 | | 2009-11-25 | 11,992,200 | 6.63 | 6.75 | 6.57 | 6.68 | 00:00:00 | | 2009-11-27 | 12,831,900 | 6.17 | 6.56 | 6.00 | 6.32 | 00:00:00 | | 2009-11-30 | 17,288,300 | 6.29 | 6.62 | 6.25 | 6.61 | 00:00:00 | | 2009-12-01 | 24,640,000 | 6.85 | 7.17 | 6.84 | 7.06 | 00:00:00 | | 2009-12-02 | 26,386,800 | 7.23 | 7.47 | 7.18 | 7.34 | 00:00:00 | | 2009-12-03 | 18,344,200 | 7.28 | 7.39 | 7.02 | 7.07 | 00:00:00 | | 2009-12-04 | 30,063,600 | 6.90 | 7.00 | 6.50 | 6.83 | 00:00:00 | | 2009-12-07 | 23,008,500 | 6.51 | 6.85 | 6.31 | 6.67 | 00:00:00 | | 2009-12-08 | 25,916,000 | 6.57 | 6.57 | 6.11 | 6.17 | 00:00:00 | | 2009-12-09 | 19,256,700 | 6.29 | 6.60 | 6.23 | 6.56 | 00:00:00 | | 2009-12-10 | 13,794,900 | 6.63 | 6.74 | 6.50 | 6.63 | 00:00:00 | | 2009-12-11 | 13,084,800 | 6.67 | 6.75 | 6.40 | 6.51 | 00:00:00 | | 2009-12-14 | 9,551,400 | 6.63 | 6.67 | 6.45 | 6.64 | 00:00:00 | | 2009-12-15 | 9,561,000 | 6.56 | 6.74 | 6.45 | 6.54 | 00:00:00 | | 2009-12-16 | 11,301,800 | 6.70 | 6.84 | 6.65 | 6.72 | 00:00:00 | | 2009-12-17 | 15,577,800 | 6.58 | 6.60 | 6.21 | 6.21 | 00:00:00 | | 2009-12-18 | 24,046,400 | 6.29 | 6.48 | 6.17 | 6.32 | 00:00:00 | | 2009-12-21 | 9,499,400 | 6.46 | 6.50 | 6.21 | 6.24 | 00:00:00 | | 2009-12-22 | 13,071,500 | 6.27 | 6.32 | 5.96 | 6.21 | 00:00:00 | | 2009-12-23 | 9,909,900 | 6.28 | 6.48 | 6.26 | 6.39 | 00:00:00 | | 2009-12-24 | 3,987,800 | 6.53 | 6.59 | 6.46 | 6.49 | 00:00:00 | | 2009-12-28 | 9,007,600 | 6.62 | 6.66 | 6.33 | 6.38 | 00:00:00 | | 2009-12-29 | 5,063,600 | 6.38 | 6.43 | 6.26 | 6.29 | 00:00:00 | | 2009-12-30 | 7,127,000 | 6.18 | 6.33 | 6.12 | 6.24 | 00:00:00 | | 2009-12-31 | 5,886,300 | 6.38 | 6.41 | 6.16 | 6.18 | 00:00:00 | | 2010-01-04 | 8,421,100 | 6.42 | 6.49 | 6.38 | 6.47 | 00:00:00 | | 2010-01-05 | 9,649,500 | 6.58 | 6.65 | 6.44 | 6.52 | 00:00:00 | | 2010-01-06 | 12,401,100 | 6.68 | 6.93 | 6.66 | 6.85 | 00:00:00 | | 2010-01-07 | 10,584,900 | 6.85 | 6.88 | 6.65 | 6.67 | 00:00:00 | | 2010-01-08 | 9,791,600 | 6.80 | 6.80 | 6.55 | 6.69 | 00:00:00 | | 2010-01-11 | 12,024,800 | 6.90 | 6.99 | 6.59 | 6.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
