|
 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 | | 2010-01-11 | 12,024,800 | 6.90 | 6.99 | 6.59 | 6.63 | 00:00:00 | | 2010-01-12 | 16,896,200 | 6.44 | 6.53 | 6.07 | 6.17 | 00:00:00 | | 2010-01-13 | 9,649,500 | 6.28 | 6.32 | 6.08 | 6.29 | 00:00:00 | | 2010-01-14 | 8,825,000 | 6.40 | 6.41 | 6.18 | 6.25 | 00:00:00 | | 2010-01-15 | 11,221,900 | 6.20 | 6.28 | 6.06 | 6.16 | 00:00:00 | | 2010-01-19 | 7,941,900 | 6.19 | 6.35 | 6.15 | 6.24 | 00:00:00 | | 2010-01-20 | 17,344,500 | 6.08 | 6.12 | 5.75 | 5.85 | 00:00:00 | | 2010-01-21 | 21,321,400 | 5.75 | 5.85 | 5.32 | 5.33 | 00:00:00 | | 2010-01-22 | 19,907,500 | 5.25 | 5.54 | 5.12 | 5.21 | 00:00:00 | | 2010-01-25 | 11,511,900 | 5.33 | 5.35 | 5.14 | 5.16 | 00:00:00 | | 2010-01-26 | 12,571,300 | 4.99 | 5.29 | 4.92 | 5.04 | 00:00:00 | | 2010-01-27 | 13,972,500 | 5.09 | 5.17 | 4.83 | 4.97 | 00:00:00 | | 2010-01-28 | 13,568,600 | 5.05 | 5.14 | 4.75 | 4.90 | 00:00:00 | | 2010-01-29 | 15,811,200 | 4.85 | 4.93 | 4.54 | 4.56 | 00:00:00 | | 2010-02-01 | 19,262,100 | 4.63 | 5.14 | 4.61 | 5.13 | 00:00:00 | | 2010-02-02 | 14,661,500 | 5.25 | 5.30 | 5.06 | 5.09 | 00:00:00 | | 2010-02-03 | 12,488,600 | 5.14 | 5.31 | 5.08 | 5.11 | 00:00:00 | | 2010-02-04 | 21,462,600 | 4.97 | 4.99 | 4.51 | 4.52 | 00:00:00 | | 2010-02-05 | 23,357,300 | 4.46 | 4.84 | 4.27 | 4.84 | 00:00:00 | | 2010-02-08 | 15,316,500 | 4.86 | 4.93 | 4.54 | 4.57 | 00:00:00 | | 2010-02-09 | 16,069,500 | 4.78 | 4.94 | 4.69 | 4.89 | 00:00:00 | | 2010-02-10 | 12,178,300 | 4.90 | 4.96 | 4.71 | 4.84 | 00:00:00 | | 2010-02-11 | 13,815,700 | 4.89 | 5.19 | 4.82 | 5.18 | 00:00:00 | | 2010-02-12 | 12,654,700 | 5.00 | 5.16 | 4.90 | 5.12 | 00:00:00 | | 2010-02-16 | 17,368,400 | 5.34 | 5.52 | 5.30 | 5.51 | 00:00:00 | | 2010-02-17 | 15,905,600 | 5.66 | 5.71 | 5.31 | 5.40 | 00:00:00 | | 2010-02-18 | 12,543,200 | 5.39 | 5.50 | 5.26 | 5.30 | 00:00:00 | | 2010-02-19 | 9,956,600 | 5.24 | 5.41 | 5.15 | 5.27 | 00:00:00 | | 2010-02-22 | 9,648,100 | 5.32 | 5.41 | 5.24 | 5.30 | 00:00:00 | | 2010-02-23 | 15,029,500 | 5.25 | 5.30 | 4.92 | 5.02 | 00:00:00 | | 2010-02-24 | 10,260,500 | 5.00 | 5.09 | 4.95 | 4.99 | 00:00:00 | | 2010-02-25 | 12,147,400 | 4.88 | 5.20 | 4.80 | 5.18 | 00:00:00 | | 2010-02-26 | 9,020,800 | 5.20 | 5.25 | 5.10 | 5.20 | 00:00:00 | | 2010-03-01 | 9,102,200 | 5.24 | 5.34 | 5.12 | 5.33 | 00:00:00 | | 2010-03-02 | 12,174,600 | 5.40 | 5.63 | 5.35 | 5.52 | 00:00:00 | | 2010-03-03 | 11,070,200 | 5.63 | 5.73 | 5.55 | 5.56 | 00:00:00 | | 2010-03-04 | 7,602,400 | 5.50 | 5.56 | 5.34 | 5.48 | 00:00:00 | | 2010-03-05 | 7,785,900 | 5.54 | 5.69 | 5.54 | 5.65 | 00:00:00 | | 2010-03-08 | 6,744,000 | 5.65 | 5.75 | 5.57 | 5.63 | 00:00:00 | | 2010-03-09 | 7,808,900 | 5.49 | 5.68 | 5.46 | 5.56 | 00:00:00 | | 2010-03-10 | 9,592,100 | 5.65 | 5.70 | 5.42 | 5.50 | 00:00:00 | | 2010-03-11 | 8,406,000 | 5.43 | 5.59 | 5.30 | 5.56 | 00:00:00 | | 2010-03-12 | 6,724,500 | 5.59 | 5.63 | 5.45 | 5.50 | 00:00:00 | | 2010-03-15 | 6,196,900 | 5.51 | 5.52 | 5.38 | 5.49 | 00:00:00 | | 2010-03-16 | 10,396,100 | 5.63 | 5.76 | 5.60 | 5.76 | 00:00:00 | | 2010-03-17 | 10,965,300 | 5.77 | 5.95 | 5.75 | 5.86 | 00:00:00 | | 2010-03-18 | 10,104,800 | 5.90 | 5.96 | 5.66 | 5.70 | 00:00:00 | | 2010-03-19 | 16,366,200 | 5.69 | 5.73 | 5.44 | 5.49 | 00:00:00 | | 2010-03-22 | 10,195,600 | 5.30 | 5.48 | 5.22 | 5.42 | 00:00:00 | | 2010-03-23 | 11,239,900 | 5.40 | 5.69 | 5.32 | 5.62 | 00:00:00 | | 2010-03-24 | 10,871,300 | 5.49 | 5.51 | 5.32 | 5.33 | 00:00:00 | | 2010-03-25 | 10,480,200 | 5.42 | 5.48 | 5.17 | 5.18 | 00:00:00 | | 2010-03-26 | 8,482,100 | 5.33 | 5.37 | 5.20 | 5.33 | 00:00:00 | | 2010-03-29 | 9,517,800 | 5.45 | 5.51 | 5.39 | 5.42 | 00:00:00 | | 2010-03-30 | 7,438,200 | 5.49 | 5.52 | 5.35 | 5.42 | 00:00:00 | | 2010-03-31 | 8,450,900 | 5.49 | 5.57 | 5.45 | 5.47 | 00:00:00 | | 2010-04-01 | 9,748,000 | 5.60 | 5.74 | 5.58 | 5.74 | 00:00:00 | | 2010-04-05 | 8,261,000 | 5.81 | 5.92 | 5.75 | 5.90 | 00:00:00 | | 2010-04-06 | 6,852,200 | 5.84 | 5.92 | 5.80 | 5.90 | 00:00:00 | | 2010-04-07 | 14,222,700 | 5.93 | 6.15 | 5.92 | 6.03 | 00:00:00 | | 2010-04-08 | 8,022,300 | 5.99 | 6.09 | 5.87 | 6.02 | 00:00:00 | | 2010-04-09 | 9,504,200 | 6.11 | 6.20 | 6.07 | 6.12 | 00:00:00 | | 2010-04-12 | 10,004,100 | 6.11 | 6.18 | 5.91 | 5.95 | 00:00:00 | | 2010-04-13 | 12,883,300 | 5.92 | 5.92 | 5.66 | 5.80 | 00:00:00 | | 2010-04-14 | 9,396,600 | 5.85 | 5.90 | 5.77 | 5.85 | 00:00:00 | | 2010-04-15 | 7,004,400 | 5.83 | 5.92 | 5.81 | 5.84 | 00:00:00 | | 2010-04-16 | 13,873,900 | 5.77 | 5.81 | 5.55 | 5.64 | 00:00:00 | | 2010-04-19 | 9,119,400 | 5.57 | 5.61 | 5.44 | 5.56 | 00:00:00 | | 2010-04-20 | 13,527,500 | 5.63 | 5.75 | 5.63 | 5.68 | 00:00:00 | | 2010-04-21 | 8,850,400 | 5.71 | 5.76 | 5.52 | 5.73 | 00:00:00 | | 2010-04-22 | 8,148,500 | 5.66 | 5.84 | 5.55 | 5.83 | 00:00:00 | | 2010-04-23 | 9,522,300 | 5.77 | 5.92 | 5.71 | 5.91 | 00:00:00 | | 2010-04-26 | 7,844,600 | 5.92 | 6.00 | 5.86 | 5.89 | 00:00:00 | | 2010-04-27 | 13,819,400 | 5.82 | 5.96 | 5.75 | 5.85 | 00:00:00 | | 2010-04-28 | 15,500,600 | 5.89 | 6.12 | 5.81 | 6.06 | 00:00:00 | | 2010-04-29 | 14,089,100 | 6.02 | 6.10 | 5.90 | 5.98 | 00:00:00 | | 2010-04-30 | 12,807,900 | 6.07 | 6.13 | 5.95 | 5.97 | 00:00:00 | | 2010-05-03 | 9,616,400 | 6.06 | 6.10 | 5.83 | 5.92 | 00:00:00 | | 2010-05-04 | 15,176,100 | 5.85 | 5.88 | 5.55 | 5.61 | 00:00:00 | | 2010-05-05 | 14,975,800 | 5.41 | 5.70 | 5.34 | 5.53 | 00:00:00 | | 2010-05-06 | 18,946,600 | 5.54 | 5.74 | 5.32 | 5.64 | 00:00:00 | | 2010-05-07 | 16,282,500 | 5.66 | 5.76 | 5.43 | 5.56 | 00:00:00 | | 2010-05-10 | 11,774,400 | 5.75 | 5.85 | 5.58 | 5.83 | 00:00:00 | | 2010-05-11 | 21,043,400 | 5.96 | 6.26 | 5.94 | 6.19 | 00:00:00 | | 2010-05-12 | 17,207,100 | 6.36 | 6.47 | 6.27 | 6.33 | 00:00:00 | | 2010-05-13 | 11,340,100 | 6.35 | 6.47 | 6.20 | 6.26 | 00:00:00 | | 2010-05-14 | 15,412,500 | 6.41 | 6.43 | 5.93 | 6.19 | 00:00:00 | | 2010-05-17 | 11,360,500 | 6.14 | 6.20 | 5.88 | 5.95 | 00:00:00 | | 2010-05-18 | 8,800,300 | 5.90 | 6.02 | 5.82 | 5.90 | 00:00:00 | | 2010-05-19 | 17,824,800 | 5.78 | 5.86 | 5.38 | 5.57 | 00:00:00 | | 2010-05-20 | 18,519,000 | 5.37 | 5.47 | 5.10 | 5.11 | 00:00:00 | | 2010-05-21 | 15,146,500 | 4.94 | 5.33 | 4.86 | 5.25 | 00:00:00 | | 2010-05-24 | 9,159,300 | 5.38 | 5.46 | 5.16 | 5.16 | 00:00:00 | | 2010-05-25 | 11,737,200 | 5.01 | 5.32 | 4.91 | 5.31 | 00:00:00 | | 2010-05-26 | 13,414,200 | 5.49 | 5.54 | 5.24 | 5.27 | 00:00:00 | | 2010-05-27 | 7,394,300 | 5.37 | 5.50 | 5.37 | 5.50 | 00:00:00 | | 2010-05-28 | 6,916,700 | 5.49 | 5.51 | 5.35 | 5.38 | 00:00:00 | | 2010-06-01 | 8,048,600 | 5.46 | 5.55 | 5.24 | 5.24 | 00:00:00 | | 2010-06-02 | 9,469,300 | 5.20 | 5.44 | 5.19 | 5.43 | 00:00:00 | | 2010-06-03 | 9,077,200 | 5.43 | 5.46 | 5.18 | 5.31 | 00:00:00 | | 2010-06-04 | 12,736,700 | 5.13 | 5.25 | 5.00 | 5.02 | 00:00:00 | | 2010-06-07 | 9,721,000 | 5.05 | 5.25 | 4.96 | 5.10 | 00:00:00 | | 2010-06-08 | 12,306,600 | 5.17 | 5.39 | 5.16 | 5.31 | 00:00:00 | | 2010-06-09 | 9,183,400 | 5.32 | 5.40 | 5.16 | 5.22 | 00:00:00 | | 2010-06-10 | 6,997,400 | 5.23 | 5.32 | 5.18 | 5.27 | 00:00:00 | | 2010-06-11 | 5,395,500 | 5.30 | 5.32 | 5.20 | 5.31 | 00:00:00 | | 2010-06-14 | 5,172,500 | 5.38 | 5.41 | 5.23 | 5.25 | 00:00:00 | | 2010-06-15 | 6,428,300 | 5.32 | 5.45 | 5.28 | 5.45 | 00:00:00 | | 2010-06-16 | 7,096,900 | 5.43 | 5.51 | 5.38 | 5.44 | 00:00:00 | | 2010-06-17 | 7,419,900 | 5.57 | 5.62 | 5.48 | 5.56 | 00:00:00 | | 2010-06-18 | 13,071,000 | 5.69 | 5.96 | 5.68 | 5.89 | 00:00:00 | | 2010-06-21 | 8,479,600 | 5.96 | 5.99 | 5.59 | 5.63 | 00:00:00 | | 2010-06-22 | 5,075,200 | 5.66 | 5.74 | 5.52 | 5.52 | 00:00:00 | | 2010-06-23 | 7,041,400 | 5.52 | 5.62 | 5.40 | 5.61 | 00:00:00 | | 2010-06-24 | 6,986,100 | 5.53 | 5.70 | 5.47 | 5.49 | 00:00:00 | | 2010-06-25 | 8,587,300 | 5.61 | 5.80 | 5.57 | 5.78 | 00:00:00 | | 2010-06-28 | 6,159,800 | 5.75 | 5.87 | 5.61 | 5.62 | 00:00:00 | | 2010-06-29 | 7,719,600 | 5.52 | 5.55 | 5.35 | 5.38 | 00:00:00 | | 2010-06-30 | 7,723,800 | 5.38 | 5.54 | 5.21 | 5.22 | 00:00:00 | | 2010-07-01 | 14,793,000 | 5.18 | 5.33 | 4.88 | 5.01 | 00:00:00 | | 2010-07-02 | 6,138,400 | 5.03 | 5.10 | 4.88 | 4.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
