|
 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 | | 2010-07-02 | 6,138,400 | 5.03 | 5.10 | 4.88 | 4.92 | 00:00:00 | | 2010-07-06 | 6,421,000 | 4.95 | 5.01 | 4.77 | 4.82 | 00:00:00 | | 2010-07-07 | 6,440,300 | 4.83 | 5.00 | 4.80 | 4.98 | 00:00:00 | | 2010-07-08 | 6,076,700 | 5.02 | 5.03 | 4.80 | 4.93 | 00:00:00 | | 2010-07-09 | 5,159,000 | 5.00 | 5.11 | 4.97 | 5.07 | 00:00:00 | | 2010-07-12 | 4,459,300 | 5.04 | 5.09 | 4.91 | 4.95 | 00:00:00 | | 2010-07-13 | 5,029,500 | 5.10 | 5.10 | 4.96 | 4.97 | 00:00:00 | | 2010-07-14 | 4,531,900 | 4.94 | 5.05 | 4.88 | 4.92 | 00:00:00 | | 2010-07-15 | 4,550,900 | 4.98 | 4.99 | 4.82 | 4.91 | 00:00:00 | | 2010-07-16 | 5,786,900 | 4.80 | 4.83 | 4.52 | 4.70 | 00:00:00 | | 2010-07-19 | 5,478,700 | 4.63 | 4.70 | 4.52 | 4.64 | 00:00:00 | | 2010-07-20 | 5,352,100 | 4.60 | 4.84 | 4.59 | 4.82 | 00:00:00 | | 2010-07-21 | 4,994,500 | 4.88 | 4.95 | 4.66 | 4.70 | 00:00:00 | | 2010-07-22 | 5,583,900 | 4.77 | 4.92 | 4.77 | 4.84 | 00:00:00 | | 2010-07-23 | 7,218,100 | 4.94 | 4.98 | 4.82 | 4.95 | 00:00:00 | | 2010-07-26 | 4,678,700 | 4.97 | 4.99 | 4.88 | 4.93 | 00:00:00 | | 2010-07-27 | 7,465,800 | 4.92 | 4.92 | 4.69 | 4.72 | 00:00:00 | | 2010-07-28 | 7,933,900 | 4.67 | 4.95 | 4.63 | 4.85 | 00:00:00 | | 2010-07-29 | 5,295,000 | 4.90 | 4.97 | 4.83 | 4.85 | 00:00:00 | | 2010-07-30 | 4,282,800 | 4.85 | 4.96 | 4.81 | 4.94 | 00:00:00 | | 2010-08-02 | 5,439,700 | 5.02 | 5.10 | 4.91 | 4.99 | 00:00:00 | | 2010-08-03 | 5,448,100 | 4.97 | 5.12 | 4.97 | 5.03 | 00:00:00 | | 2010-08-04 | 9,679,600 | 5.12 | 5.18 | 5.07 | 5.18 | 00:00:00 | | 2010-08-05 | 3,810,800 | 5.15 | 5.18 | 5.07 | 5.10 | 00:00:00 | | 2010-08-06 | 5,711,300 | 5.11 | 5.23 | 5.06 | 5.12 | 00:00:00 | | 2010-08-09 | 4,439,500 | 5.08 | 5.12 | 5.00 | 5.12 | 00:00:00 | | 2010-08-10 | 5,164,900 | 5.01 | 5.12 | 4.90 | 5.06 | 00:00:00 | | 2010-08-11 | 5,484,000 | 5.00 | 5.00 | 4.83 | 4.86 | 00:00:00 | | 2010-08-12 | 5,486,600 | 4.89 | 5.02 | 4.89 | 4.97 | 00:00:00 | | 2010-08-13 | 3,675,300 | 4.94 | 4.96 | 4.84 | 4.84 | 00:00:00 | | 2010-08-16 | 3,051,000 | 4.94 | 4.97 | 4.89 | 4.91 | 00:00:00 | | 2010-08-17 | 3,370,400 | 4.97 | 4.99 | 4.91 | 4.96 | 00:00:00 | | 2010-08-18 | 5,000,000 | 4.92 | 5.06 | 4.89 | 5.06 | 00:00:00 | | 2010-08-19 | 7,479,200 | 5.11 | 5.21 | 5.01 | 5.05 | 00:00:00 | | 2010-08-20 | 4,132,100 | 4.99 | 4.99 | 4.88 | 4.95 | 00:00:00 | | 2010-08-23 | 3,613,100 | 4.97 | 5.02 | 4.86 | 4.86 | 00:00:00 | | 2010-08-24 | 4,585,800 | 4.77 | 4.96 | 4.75 | 4.80 | 00:00:00 | | 2010-08-25 | 6,415,900 | 4.90 | 5.10 | 4.85 | 5.08 | 00:00:00 | | 2010-08-26 | 6,898,600 | 5.10 | 5.25 | 5.09 | 5.14 | 00:00:00 | | 2010-08-27 | 12,795,300 | 5.21 | 5.49 | 5.13 | 5.49 | 00:00:00 | | 2010-08-30 | 6,300,200 | 5.53 | 5.56 | 5.37 | 5.45 | 00:00:00 | | 2010-08-31 | 17,571,200 | 5.54 | 5.94 | 5.54 | 5.72 | 00:00:00 | | 2010-09-01 | 8,557,400 | 5.81 | 5.87 | 5.62 | 5.70 | 00:00:00 | | 2010-09-02 | 6,364,900 | 5.81 | 5.86 | 5.68 | 5.79 | 00:00:00 | | 2010-09-03 | 7,168,700 | 5.72 | 5.85 | 5.65 | 5.85 | 00:00:00 | | 2010-09-07 | 8,220,400 | 5.90 | 6.00 | 5.85 | 5.94 | 00:00:00 | | 2010-09-08 | 7,445,700 | 6.00 | 6.05 | 5.86 | 5.92 | 00:00:00 | | 2010-09-09 | 8,366,300 | 5.98 | 6.02 | 5.65 | 5.71 | 00:00:00 | | 2010-09-10 | 4,900,500 | 5.70 | 5.86 | 5.68 | 5.80 | 00:00:00 | | 2010-09-13 | 5,155,100 | 5.87 | 5.95 | 5.84 | 5.85 | 00:00:00 | | 2010-09-14 | 11,279,300 | 5.98 | 6.16 | 5.93 | 6.05 | 00:00:00 | | 2010-09-15 | 5,416,800 | 6.01 | 6.12 | 5.96 | 6.09 | 00:00:00 | | 2010-09-16 | 8,581,000 | 6.14 | 6.23 | 6.08 | 6.18 | 00:00:00 | | 2010-09-17 | 10,045,800 | 6.22 | 6.26 | 6.04 | 6.12 | 00:00:00 | | 2010-09-20 | 9,986,500 | 6.16 | 6.30 | 6.09 | 6.27 | 00:00:00 | | 2010-09-21 | 9,731,200 | 6.20 | 6.34 | 6.09 | 6.27 | 00:00:00 | | 2010-09-22 | 8,469,500 | 6.39 | 6.44 | 6.22 | 6.34 | 00:00:00 | | 2010-09-23 | 5,930,600 | 6.29 | 6.36 | 6.16 | 6.18 | 00:00:00 | | 2010-09-24 | 7,667,000 | 6.30 | 6.35 | 6.16 | 6.25 | 00:00:00 | | 2010-09-27 | 4,626,900 | 6.30 | 6.30 | 6.14 | 6.17 | 00:00:00 | | 2010-09-28 | 11,512,600 | 6.16 | 6.37 | 5.89 | 6.37 | 00:00:00 | | 2010-09-29 | 6,983,800 | 6.36 | 6.43 | 6.30 | 6.35 | 00:00:00 | | 2010-09-30 | 8,864,400 | 6.42 | 6.44 | 6.15 | 6.32 | 00:00:00 | | 2010-10-01 | 6,606,200 | 6.39 | 6.45 | 6.35 | 6.38 | 00:00:00 | | 2010-10-04 | 4,771,600 | 6.34 | 6.34 | 6.20 | 6.25 | 00:00:00 | | 2010-10-05 | 10,224,700 | 6.40 | 6.61 | 6.39 | 6.61 | 00:00:00 | | 2010-10-06 | 8,052,100 | 6.67 | 6.73 | 6.58 | 6.70 | 00:00:00 | | 2010-10-07 | 12,503,800 | 6.75 | 6.77 | 6.28 | 6.41 | 00:00:00 | | 2010-10-08 | 9,924,400 | 6.43 | 6.70 | 6.43 | 6.69 | 00:00:00 | | 2010-10-11 | 6,627,000 | 6.70 | 6.78 | 6.60 | 6.72 | 00:00:00 | | 2010-10-12 | 8,828,700 | 6.68 | 6.70 | 6.52 | 6.68 | 00:00:00 | | 2010-10-13 | 9,696,100 | 6.78 | 6.99 | 6.76 | 6.93 | 00:00:00 | | 2010-10-14 | 11,537,200 | 7.00 | 7.19 | 6.92 | 7.06 | 00:00:00 | | 2010-10-15 | 11,384,600 | 7.11 | 7.13 | 6.77 | 7.00 | 00:00:00 | | 2010-10-18 | 7,124,100 | 6.95 | 7.17 | 6.82 | 7.16 | 00:00:00 | | 2010-10-19 | 16,015,700 | 6.91 | 6.91 | 6.57 | 6.60 | 00:00:00 | | 2010-10-20 | 9,663,500 | 6.61 | 6.86 | 6.61 | 6.81 | 00:00:00 | | 2010-10-21 | 10,522,200 | 6.85 | 6.90 | 6.50 | 6.59 | 00:00:00 | | 2010-10-22 | 6,060,300 | 6.54 | 6.70 | 6.47 | 6.70 | 00:00:00 | | 2010-10-25 | 7,597,600 | 6.85 | 6.93 | 6.77 | 6.84 | 00:00:00 | | 2010-10-26 | 7,386,700 | 6.77 | 6.94 | 6.63 | 6.90 | 00:00:00 | | 2010-10-27 | 11,026,400 | 6.83 | 6.85 | 6.60 | 6.79 | 00:00:00 | | 2010-10-28 | 7,702,800 | 6.85 | 6.93 | 6.78 | 6.84 | 00:00:00 | | 2010-10-29 | 6,042,500 | 6.85 | 6.95 | 6.81 | 6.89 | 00:00:00 | | 2010-11-01 | 7,850,900 | 6.94 | 7.05 | 6.81 | 6.91 | 00:00:00 | | 2010-11-02 | 5,510,800 | 6.98 | 7.00 | 6.90 | 6.97 | 00:00:00 | | 2010-11-03 | 11,601,000 | 6.96 | 7.02 | 6.68 | 6.96 | 00:00:00 | | 2010-11-04 | 16,300,000 | 7.16 | 7.70 | 7.15 | 7.68 | 00:00:00 | | 2010-11-05 | 18,082,700 | 7.69 | 8.20 | 7.65 | 7.93 | 00:00:00 | | 2010-11-08 | 26,688,600 | 8.00 | 9.00 | 7.94 | 8.96 | 00:00:00 | | 2010-11-09 | 50,737,700 | 9.63 | 9.75 | 8.09 | 8.32 | 00:00:00 | | 2010-11-10 | 29,128,300 | 8.65 | 8.80 | 8.12 | 8.76 | 00:00:00 | | 2010-11-11 | 16,473,000 | 8.86 | 8.92 | 8.56 | 8.92 | 00:00:00 | | 2010-11-12 | 19,166,100 | 8.64 | 8.78 | 8.21 | 8.41 | 00:00:00 | | 2010-11-15 | 10,559,300 | 8.44 | 8.57 | 8.22 | 8.31 | 00:00:00 | | 2010-11-16 | 20,976,500 | 8.18 | 8.19 | 7.71 | 7.84 | 00:00:00 | | 2010-11-17 | 12,373,200 | 7.89 | 8.24 | 7.87 | 8.12 | 00:00:00 | | 2010-11-18 | 12,748,000 | 8.54 | 8.63 | 8.26 | 8.47 | 00:00:00 | | 2010-11-19 | 12,630,000 | 8.42 | 8.63 | 8.16 | 8.58 | 00:00:00 | | 2010-11-22 | 15,012,800 | 8.55 | 9.05 | 8.45 | 9.05 | 00:00:00 | | 2010-11-23 | 13,827,300 | 8.93 | 9.07 | 8.76 | 8.95 | 00:00:00 | | 2010-11-24 | 7,758,400 | 8.95 | 9.03 | 8.85 | 8.96 | 00:00:00 | | 2010-11-26 | 4,101,200 | 8.78 | 8.90 | 8.68 | 8.80 | 00:00:00 | | 2010-11-29 | 11,539,100 | 8.80 | 9.21 | 8.62 | 9.17 | 00:00:00 | | 2010-11-30 | 25,226,800 | 9.22 | 9.75 | 9.18 | 9.59 | 00:00:00 | | 2010-12-01 | 14,102,200 | 9.80 | 9.95 | 9.60 | 9.72 | 00:00:00 | | 2010-12-02 | 14,332,700 | 9.73 | 9.94 | 9.62 | 9.75 | 00:00:00 | | 2010-12-03 | 20,696,700 | 9.86 | 10.56 | 9.77 | 10.50 | 00:00:00 | | 2010-12-06 | 18,152,000 | 10.80 | 11.05 | 10.63 | 11.01 | 00:00:00 | | 2010-12-07 | 26,823,100 | 11.37 | 11.40 | 10.50 | 10.51 | 00:00:00 | | 2010-12-08 | 21,755,500 | 10.36 | 10.38 | 9.90 | 10.23 | 00:00:00 | | 2010-12-09 | 13,800,300 | 10.42 | 10.61 | 10.26 | 10.44 | 00:00:00 | | 2010-12-10 | 12,225,100 | 10.34 | 10.73 | 10.12 | 10.68 | 00:00:00 | | 2010-12-13 | 15,473,300 | 11.07 | 11.27 | 10.90 | 11.00 | 00:00:00 | | 2010-12-14 | 14,816,200 | 11.05 | 11.30 | 10.88 | 11.03 | 00:00:00 | | 2010-12-15 | 12,919,800 | 10.82 | 11.04 | 10.73 | 10.73 | 00:00:00 | | 2010-12-16 | 14,947,400 | 10.72 | 10.72 | 10.27 | 10.57 | 00:00:00 | | 2010-12-17 | 14,994,300 | 10.60 | 10.79 | 10.50 | 10.60 | 00:00:00 | | 2010-12-20 | 9,176,100 | 10.72 | 10.90 | 10.52 | 10.83 | 00:00:00 | | 2010-12-21 | 8,361,200 | 10.89 | 11.03 | 10.72 | 10.93 | 00:00:00 | | 2010-12-22 | 9,067,300 | 11.00 | 11.04 | 10.74 | 10.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
