|
 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 | | 2010-12-22 | 9,067,300 | 11.00 | 11.04 | 10.74 | 10.74 | 00:00:00 | | 2010-12-23 | 8,480,900 | 10.62 | 10.93 | 10.51 | 10.77 | 00:00:00 | | 2010-12-27 | 6,663,300 | 10.87 | 10.88 | 10.59 | 10.66 | 00:00:00 | | 2010-12-28 | 17,287,700 | 10.98 | 11.34 | 10.86 | 11.24 | 00:00:00 | | 2010-12-29 | 9,536,200 | 11.38 | 11.52 | 11.30 | 11.34 | 00:00:00 | | 2010-12-30 | 7,594,900 | 11.37 | 11.44 | 11.07 | 11.13 | 00:00:00 | | 2010-12-31 | 5,582,300 | 11.22 | 11.42 | 11.12 | 11.26 | 00:00:00 | | 2011-01-03 | 13,789,900 | 11.42 | 11.56 | 11.16 | 11.24 | 00:00:00 | | 2011-01-04 | 22,720,600 | 11.03 | 11.08 | 10.12 | 10.48 | 00:00:00 | | 2011-01-05 | 16,430,800 | 10.16 | 10.49 | 9.88 | 10.43 | 00:00:00 | | 2011-01-06 | 13,632,400 | 10.39 | 10.42 | 9.90 | 9.92 | 00:00:00 | | 2011-01-07 | 13,487,100 | 9.72 | 10.25 | 9.70 | 10.02 | 00:00:00 | | 2011-01-10 | 8,535,200 | 10.07 | 10.17 | 9.90 | 10.08 | 00:00:00 | | 2011-01-11 | 9,456,200 | 10.30 | 10.45 | 10.21 | 10.35 | 00:00:00 | | 2011-01-12 | 8,016,300 | 10.40 | 10.44 | 10.16 | 10.31 | 00:00:00 | | 2011-01-13 | 12,561,400 | 10.34 | 10.38 | 9.67 | 9.75 | 00:00:00 | | 2011-01-14 | 10,787,700 | 9.53 | 9.70 | 9.45 | 9.58 | 00:00:00 | | 2011-01-18 | 8,333,000 | 9.71 | 9.88 | 9.68 | 9.76 | 00:00:00 | | 2011-01-19 | 9,128,200 | 9.98 | 10.04 | 9.47 | 9.50 | 00:00:00 | | 2011-01-20 | 19,452,600 | 9.11 | 9.12 | 8.70 | 8.95 | 00:00:00 | | 2011-01-21 | 13,314,300 | 8.91 | 9.00 | 8.63 | 8.64 | 00:00:00 | | 2011-01-24 | 12,845,000 | 8.58 | 8.83 | 8.43 | 8.53 | 00:00:00 | | 2011-01-25 | 16,264,300 | 8.38 | 8.46 | 8.19 | 8.41 | 00:00:00 | | 2011-01-26 | 15,711,800 | 8.43 | 9.08 | 8.41 | 9.07 | 00:00:00 | | 2011-01-27 | 15,147,800 | 9.06 | 9.10 | 8.56 | 8.60 | 00:00:00 | | 2011-01-28 | 20,079,300 | 8.56 | 9.30 | 8.50 | 9.09 | 00:00:00 | | 2011-01-31 | 12,754,300 | 9.00 | 9.20 | 8.84 | 9.00 | 00:00:00 | | 2011-02-01 | 10,378,400 | 9.15 | 9.38 | 9.01 | 9.35 | 00:00:00 | | 2011-02-02 | 8,189,600 | 9.36 | 9.39 | 9.10 | 9.22 | 00:00:00 | | 2011-02-03 | 13,340,400 | 9.30 | 9.90 | 9.09 | 9.84 | 00:00:00 | | 2011-02-04 | 13,454,200 | 9.92 | 10.05 | 9.61 | 9.67 | 00:00:00 | | 2011-02-07 | 9,993,000 | 9.79 | 9.96 | 9.63 | 9.65 | 00:00:00 | | 2011-02-08 | 9,436,800 | 9.86 | 9.94 | 9.74 | 9.82 | 00:00:00 | | 2011-02-09 | 11,596,600 | 9.85 | 9.92 | 9.41 | 9.45 | 00:00:00 | | 2011-02-10 | 9,873,400 | 9.27 | 9.62 | 9.10 | 9.57 | 00:00:00 | | 2011-02-11 | 7,922,100 | 9.66 | 9.76 | 9.42 | 9.54 | 00:00:00 | | 2011-02-14 | 8,049,800 | 9.63 | 9.93 | 9.63 | 9.83 | 00:00:00 | | 2011-02-15 | 10,615,300 | 10.08 | 10.24 | 10.03 | 10.15 | 00:00:00 | | 2011-02-16 | 12,753,400 | 10.05 | 10.10 | 9.71 | 9.99 | 00:00:00 | | 2011-02-17 | 9,568,300 | 10.12 | 10.30 | 9.98 | 10.27 | 00:00:00 | | 2011-02-18 | 17,597,000 | 10.38 | 10.76 | 10.32 | 10.58 | 00:00:00 | | 2011-02-22 | 15,892,100 | 11.04 | 11.08 | 10.36 | 10.40 | 00:00:00 | | 2011-02-23 | 12,028,600 | 10.41 | 10.76 | 10.35 | 10.55 | 00:00:00 | | 2011-02-24 | 12,058,300 | 10.58 | 10.58 | 10.04 | 10.09 | 00:00:00 | | 2011-02-25 | 12,270,100 | 10.17 | 10.82 | 10.17 | 10.79 | 00:00:00 | | 2011-02-28 | 26,465,100 | 11.01 | 11.08 | 9.74 | 10.15 | 00:00:00 | | 2011-03-01 | 16,082,200 | 10.34 | 10.51 | 10.17 | 10.28 | 00:00:00 | | 2011-03-02 | 10,461,900 | 10.36 | 10.42 | 10.07 | 10.24 | 00:00:00 | | 2011-03-03 | 12,635,400 | 10.03 | 10.08 | 9.78 | 9.95 | 00:00:00 | | 2011-03-04 | 11,011,800 | 10.03 | 10.30 | 10.01 | 10.12 | 00:00:00 | | 2011-03-07 | 17,201,600 | 10.26 | 10.32 | 9.42 | 9.53 | 00:00:00 | | 2011-03-08 | 12,749,100 | 9.46 | 9.58 | 9.02 | 9.49 | 00:00:00 | | 2011-03-09 | 8,885,800 | 9.48 | 9.58 | 9.15 | 9.21 | 00:00:00 | | 2011-03-10 | 14,189,500 | 9.00 | 9.00 | 8.65 | 8.74 | 00:00:00 | | 2011-03-11 | 10,195,100 | 8.54 | 9.19 | 8.42 | 9.00 | 00:00:00 | | 2011-03-14 | 13,660,700 | 8.94 | 8.94 | 8.40 | 8.57 | 00:00:00 | | 2011-03-15 | 16,732,200 | 7.93 | 8.60 | 7.81 | 8.51 | 00:00:00 | | 2011-03-16 | 17,574,000 | 8.61 | 8.62 | 8.03 | 8.15 | 00:00:00 | | 2011-03-17 | 12,859,100 | 8.25 | 8.41 | 8.08 | 8.08 | 00:00:00 | | 2011-03-18 | 21,454,500 | 8.25 | 8.47 | 8.04 | 8.34 | 00:00:00 | | 2011-03-21 | 8,589,000 | 8.61 | 8.71 | 8.41 | 8.70 | 00:00:00 | | 2011-03-22 | 7,824,700 | 8.70 | 8.84 | 8.52 | 8.71 | 00:00:00 | | 2011-03-23 | 14,888,800 | 8.80 | 9.35 | 8.71 | 9.26 | 00:00:00 | | 2011-03-24 | 17,168,700 | 9.41 | 9.53 | 9.10 | 9.12 | 00:00:00 | | 2011-03-25 | 9,930,200 | 9.18 | 9.29 | 8.90 | 8.98 | 00:00:00 | | 2011-03-28 | 6,648,500 | 8.78 | 9.07 | 8.75 | 8.81 | 00:00:00 | | 2011-03-29 | 6,176,700 | 8.73 | 9.05 | 8.66 | 8.87 | 00:00:00 | | 2011-03-30 | 9,569,900 | 9.03 | 9.09 | 8.76 | 9.05 | 00:00:00 | | 2011-03-31 | 6,756,400 | 9.21 | 9.27 | 9.06 | 9.08 | 00:00:00 | | 2011-04-01 | 6,276,700 | 8.94 | 9.11 | 8.89 | 9.00 | 00:00:00 | | 2011-04-04 | 6,104,500 | 9.17 | 9.28 | 9.08 | 9.13 | 00:00:00 | | 2011-04-05 | 9,698,900 | 9.07 | 9.55 | 9.04 | 9.53 | 00:00:00 | | 2011-04-06 | 11,307,300 | 9.66 | 9.78 | 9.41 | 9.51 | 00:00:00 | | 2011-04-07 | 8,229,000 | 9.49 | 9.73 | 9.40 | 9.55 | 00:00:00 | | 2011-04-08 | 11,680,300 | 9.80 | 9.95 | 9.66 | 9.76 | 00:00:00 | | 2011-04-11 | 12,931,800 | 9.81 | 9.88 | 9.00 | 9.13 | 00:00:00 | | 2011-04-12 | 10,945,900 | 9.14 | 9.27 | 8.89 | 8.98 | 00:00:00 | | 2011-04-13 | 9,342,900 | 9.17 | 9.29 | 9.00 | 9.19 | 00:00:00 | | 2011-04-14 | 12,227,200 | 9.23 | 9.60 | 9.19 | 9.53 | 00:00:00 | | 2011-04-15 | 12,133,300 | 9.65 | 9.69 | 9.47 | 9.61 | 00:00:00 | | 2011-04-18 | 19,104,000 | 9.08 | 9.30 | 8.71 | 8.86 | 00:00:00 | | 2011-04-19 | 9,705,600 | 8.93 | 9.03 | 8.74 | 9.01 | 00:00:00 | | 2011-04-20 | 9,006,900 | 9.19 | 9.33 | 9.10 | 9.22 | 00:00:00 | | 2011-04-21 | 8,330,800 | 9.37 | 9.47 | 9.25 | 9.46 | 00:00:00 | | 2011-04-25 | 10,407,700 | 9.63 | 9.65 | 9.26 | 9.28 | 00:00:00 | | 2011-04-26 | 11,178,100 | 9.16 | 9.20 | 8.97 | 9.13 | 00:00:00 | | 2011-04-27 | 13,195,500 | 9.18 | 9.53 | 8.90 | 9.49 | 00:00:00 | | 2011-04-28 | 10,784,100 | 9.52 | 9.62 | 9.23 | 9.32 | 00:00:00 | | 2011-04-29 | 9,400,000 | 9.30 | 9.46 | 9.24 | 9.41 | 00:00:00 | | 2011-05-02 | 11,272,700 | 9.18 | 9.41 | 8.82 | 8.87 | 00:00:00 | | 2011-05-03 | 21,239,800 | 8.80 | 8.85 | 8.17 | 8.42 | 00:00:00 | | 2011-05-04 | 16,200,000 | 8.34 | 8.51 | 8.06 | 8.31 | 00:00:00 | | 2011-05-05 | 17,503,100 | 8.21 | 8.28 | 7.85 | 7.98 | 00:00:00 | | 2011-05-06 | 11,823,300 | 8.19 | 8.40 | 8.00 | 8.09 | 00:00:00 | | 2011-05-09 | 11,309,700 | 8.45 | 8.65 | 8.23 | 8.65 | 00:00:00 | | 2011-05-10 | 11,258,100 | 8.68 | 8.82 | 8.58 | 8.60 | 00:00:00 | | 2011-05-11 | 11,000,500 | 8.50 | 8.53 | 8.06 | 8.24 | 00:00:00 | | 2011-05-12 | 15,600,000 | 8.03 | 8.34 | 7.88 | 8.14 | 00:00:00 | | 2011-05-13 | 9,710,100 | 8.21 | 8.33 | 7.93 | 8.13 | 00:00:00 | | 2011-05-16 | 9,243,700 | 8.05 | 8.35 | 7.96 | 8.01 | 00:00:00 | | 2011-05-17 | 11,526,000 | 7.98 | 8.10 | 7.82 | 8.08 | 00:00:00 | | 2011-05-18 | 10,320,400 | 8.19 | 8.29 | 8.09 | 8.14 | 00:00:00 | | 2011-05-19 | 9,777,400 | 8.18 | 8.19 | 8.00 | 8.05 | 00:00:00 | | 2011-05-20 | 13,338,700 | 8.03 | 8.16 | 7.89 | 8.03 | 00:00:00 | | 2011-05-23 | 6,856,400 | 7.97 | 8.13 | 7.89 | 7.98 | 00:00:00 | | 2011-05-24 | 8,646,500 | 8.10 | 8.29 | 8.04 | 8.18 | 00:00:00 | | 2011-05-25 | 7,531,600 | 8.28 | 8.48 | 8.21 | 8.41 | 00:00:00 | | 2011-05-26 | 7,998,200 | 8.40 | 8.43 | 8.20 | 8.39 | 00:00:00 | | 2011-05-27 | 5,030,400 | 8.44 | 8.61 | 8.39 | 8.50 | 00:00:00 | | 2011-05-31 | 6,000,600 | 8.62 | 8.64 | 8.31 | 8.49 | 00:00:00 | | 2011-06-01 | 7,244,600 | 8.46 | 8.46 | 8.12 | 8.14 | 00:00:00 | | 2011-06-02 | 7,631,300 | 8.16 | 8.31 | 7.85 | 8.03 | 00:00:00 | | 2011-06-03 | 9,267,200 | 7.97 | 8.05 | 7.88 | 7.90 | 00:00:00 | | 2011-06-06 | 10,621,700 | 7.97 | 7.99 | 7.67 | 7.67 | 00:00:00 | | 2011-06-07 | 7,124,000 | 7.70 | 7.87 | 7.61 | 7.73 | 00:00:00 | | 2011-06-08 | 12,165,900 | 7.68 | 7.78 | 7.27 | 7.37 | 00:00:00 | | 2011-06-09 | 6,071,600 | 7.43 | 7.64 | 7.28 | 7.53 | 00:00:00 | | 2011-06-10 | 7,165,600 | 7.41 | 7.49 | 7.26 | 7.38 | 00:00:00 | | 2011-06-13 | 7,884,700 | 7.30 | 7.42 | 7.13 | 7.21 | 00:00:00 | | 2011-06-14 | 6,925,400 | 7.23 | 7.48 | 7.15 | 7.42 | 00:00:00 | | 2011-06-15 | 8,915,400 | 7.35 | 7.42 | 7.07 | 7.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
