|
 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 | | 2011-06-15 | 8,915,400 | 7.35 | 7.42 | 7.07 | 7.15 | 00:00:00 | | 2011-06-16 | 9,512,400 | 7.11 | 7.24 | 6.87 | 7.01 | 00:00:00 | | 2011-06-17 | 11,605,000 | 7.05 | 7.24 | 6.96 | 6.99 | 00:00:00 | | 2011-06-20 | 5,342,800 | 6.96 | 7.14 | 6.94 | 7.06 | 00:00:00 | | 2011-06-21 | 6,758,000 | 7.14 | 7.43 | 7.13 | 7.42 | 00:00:00 | | 2011-06-22 | 7,691,200 | 7.42 | 7.65 | 7.39 | 7.39 | 00:00:00 | | 2011-06-23 | 9,224,000 | 7.24 | 7.49 | 7.04 | 7.49 | 00:00:00 | | 2011-06-24 | 10,957,800 | 7.48 | 7.55 | 7.27 | 7.29 | 00:00:00 | | 2011-06-27 | 4,483,300 | 7.25 | 7.31 | 7.10 | 7.25 | 00:00:00 | | 2011-06-28 | 5,036,100 | 7.30 | 7.47 | 7.26 | 7.44 | 00:00:00 | | 2011-06-29 | 5,508,600 | 7.49 | 7.74 | 7.43 | 7.61 | 00:00:00 | | 2011-06-30 | 4,838,700 | 7.65 | 7.79 | 7.55 | 7.69 | 00:00:00 | | 2011-07-01 | 5,120,700 | 7.60 | 7.72 | 7.50 | 7.69 | 00:00:00 | | 2011-07-05 | 5,996,500 | 7.86 | 8.00 | 7.83 | 7.84 | 00:00:00 | | 2011-07-06 | 6,948,900 | 7.83 | 8.10 | 7.78 | 7.96 | 00:00:00 | | 2011-07-07 | 8,491,900 | 8.06 | 8.28 | 8.04 | 8.06 | 00:00:00 | | 2011-07-08 | 5,125,600 | 8.07 | 8.17 | 7.93 | 8.00 | 00:00:00 | | 2011-07-11 | 8,783,200 | 8.01 | 8.04 | 7.48 | 7.72 | 00:00:00 | | 2011-07-12 | 7,206,500 | 7.63 | 7.94 | 7.58 | 7.78 | 00:00:00 | | 2011-07-13 | 13,807,000 | 7.95 | 8.49 | 7.91 | 8.35 | 00:00:00 | | 2011-07-14 | 9,249,800 | 8.50 | 8.55 | 8.06 | 8.17 | 00:00:00 | | 2011-07-15 | 7,368,100 | 8.20 | 8.28 | 8.02 | 8.19 | 00:00:00 | | 2011-07-18 | 8,311,200 | 8.40 | 8.47 | 8.32 | 8.45 | 00:00:00 | | 2011-07-19 | 8,811,900 | 8.45 | 8.50 | 8.26 | 8.34 | 00:00:00 | | 2011-07-20 | 8,114,000 | 8.22 | 8.36 | 8.08 | 8.31 | 00:00:00 | | 2011-07-21 | 5,805,000 | 8.31 | 8.35 | 8.11 | 8.18 | 00:00:00 | | 2011-07-22 | 5,241,200 | 8.32 | 8.46 | 8.26 | 8.34 | 00:00:00 | | 2011-07-25 | 8,182,500 | 8.43 | 8.65 | 8.37 | 8.41 | 00:00:00 | | 2011-07-26 | 5,075,700 | 8.51 | 8.57 | 8.28 | 8.31 | 00:00:00 | | 2011-07-27 | 7,442,800 | 8.35 | 8.45 | 8.05 | 8.07 | 00:00:00 | | 2011-07-28 | 6,362,400 | 7.96 | 7.99 | 7.79 | 7.90 | 00:00:00 | | 2011-07-29 | 5,813,700 | 7.88 | 7.92 | 7.65 | 7.77 | 00:00:00 | | 2011-08-01 | 6,606,300 | 7.82 | 8.00 | 7.77 | 7.90 | 00:00:00 | | 2011-08-02 | 7,153,200 | 8.04 | 8.29 | 7.97 | 8.06 | 00:00:00 | | 2011-08-03 | 9,066,300 | 8.15 | 8.38 | 8.13 | 8.27 | 00:00:00 | | 2011-08-04 | 14,197,200 | 8.32 | 8.38 | 7.27 | 7.42 | 00:00:00 | | 2011-08-05 | 9,822,000 | 7.54 | 7.67 | 6.91 | 7.16 | 00:00:00 | | 2011-08-08 | 16,778,800 | 7.07 | 7.24 | 6.62 | 6.66 | 00:00:00 | | 2011-08-09 | 15,632,500 | 6.64 | 7.27 | 6.50 | 7.27 | 00:00:00 | | 2011-08-10 | 14,598,200 | 7.12 | 7.47 | 6.88 | 7.14 | 00:00:00 | | 2011-08-11 | 10,866,600 | 7.13 | 7.47 | 6.91 | 7.41 | 00:00:00 | | 2011-08-12 | 9,300,400 | 7.35 | 7.38 | 7.05 | 7.23 | 00:00:00 | | 2011-08-15 | 7,538,100 | 7.31 | 7.57 | 7.21 | 7.49 | 00:00:00 | | 2011-08-16 | 11,888,300 | 7.45 | 7.51 | 7.07 | 7.12 | 00:00:00 | | 2011-08-17 | 6,760,700 | 7.16 | 7.33 | 7.08 | 7.11 | 00:00:00 | | 2011-08-18 | 9,115,000 | 7.22 | 7.32 | 6.97 | 7.03 | 00:00:00 | | 2011-08-19 | 7,916,700 | 7.16 | 7.43 | 7.07 | 7.10 | 00:00:00 | | 2011-08-22 | 10,792,300 | 7.22 | 7.62 | 7.22 | 7.58 | 00:00:00 | | 2011-08-23 | 10,010,900 | 7.55 | 7.56 | 7.21 | 7.37 | 00:00:00 | | 2011-08-24 | 6,911,200 | 7.30 | 7.35 | 7.08 | 7.34 | 00:00:00 | | 2011-08-25 | 6,986,000 | 7.27 | 7.45 | 7.21 | 7.35 | 00:00:00 | | 2011-08-26 | 7,022,300 | 7.32 | 7.70 | 7.18 | 7.68 | 00:00:00 | | 2011-08-29 | 5,623,400 | 7.70 | 7.75 | 7.46 | 7.73 | 00:00:00 | | 2011-08-30 | 8,224,600 | 7.79 | 7.97 | 7.69 | 7.79 | 00:00:00 | | 2011-08-31 | 7,452,500 | 7.84 | 7.89 | 7.54 | 7.67 | 00:00:00 | | 2011-09-01 | 5,730,400 | 7.62 | 7.75 | 7.51 | 7.57 | 00:00:00 | | 2011-09-02 | 7,675,100 | 7.72 | 8.02 | 7.71 | 7.86 | 00:00:00 | | 2011-09-06 | 10,333,200 | 7.80 | 8.07 | 7.74 | 7.96 | 00:00:00 | | 2011-09-07 | 7,576,900 | 7.72 | 7.88 | 7.60 | 7.85 | 00:00:00 | | 2011-09-08 | 6,653,500 | 8.01 | 8.10 | 7.93 | 7.97 | 00:00:00 | | 2011-09-09 | 7,809,400 | 7.94 | 8.09 | 7.65 | 7.77 | 00:00:00 | | 2011-09-12 | 7,686,300 | 7.67 | 7.92 | 7.42 | 7.65 | 00:00:00 | | 2011-09-13 | 6,981,100 | 7.77 | 7.77 | 7.49 | 7.56 | 00:00:00 | | 2011-09-14 | 6,771,900 | 7.59 | 7.59 | 7.31 | 7.45 | 00:00:00 | | 2011-09-15 | 7,719,600 | 7.44 | 7.46 | 7.05 | 7.23 | 00:00:00 | | 2011-09-16 | 9,182,300 | 7.26 | 7.31 | 7.15 | 7.22 | 00:00:00 | | 2011-09-19 | 7,623,100 | 7.13 | 7.19 | 6.95 | 7.02 | 00:00:00 | | 2011-09-20 | 9,113,900 | 7.02 | 7.36 | 7.02 | 7.07 | 00:00:00 | | 2011-09-21 | 9,776,300 | 7.11 | 7.39 | 7.01 | 7.02 | 00:00:00 | | 2011-09-22 | 16,367,100 | 6.69 | 6.71 | 6.06 | 6.09 | 00:00:00 | | 2011-09-23 | 13,659,700 | 5.82 | 5.93 | 5.57 | 5.69 | 00:00:00 | | 2011-09-26 | 15,458,000 | 5.56 | 5.90 | 5.50 | 5.90 | 00:00:00 | | 2011-09-27 | 13,544,000 | 6.15 | 6.24 | 5.82 | 5.87 | 00:00:00 | | 2011-09-28 | 11,010,000 | 6.02 | 6.06 | 5.41 | 5.43 | 00:00:00 | | 2011-09-29 | 11,482,500 | 5.58 | 5.68 | 5.33 | 5.48 | 00:00:00 | | 2011-09-30 | 8,853,300 | 5.38 | 5.63 | 5.32 | 5.36 | 00:00:00 | | 2011-10-03 | 10,306,200 | 5.41 | 5.54 | 5.16 | 5.16 | 00:00:00 | | 2011-10-04 | 13,453,100 | 5.06 | 5.23 | 4.82 | 5.20 | 00:00:00 | | 2011-10-05 | 8,308,300 | 5.14 | 5.48 | 5.07 | 5.46 | 00:00:00 | | 2011-10-06 | 9,431,800 | 5.48 | 5.72 | 5.45 | 5.70 | 00:00:00 | | 2011-10-07 | 7,954,800 | 5.74 | 5.79 | 5.33 | 5.42 | 00:00:00 | | 2011-10-10 | 4,578,200 | 5.63 | 5.69 | 5.53 | 5.66 | 00:00:00 | | 2011-10-11 | 5,417,400 | 5.62 | 5.84 | 5.55 | 5.80 | 00:00:00 | | 2011-10-12 | 7,036,000 | 5.84 | 6.04 | 5.83 | 5.94 | 00:00:00 | | 2011-10-13 | 6,464,800 | 5.86 | 5.89 | 5.59 | 5.77 | 00:00:00 | | 2011-10-14 | 5,487,200 | 5.90 | 5.99 | 5.77 | 5.99 | 00:00:00 | | 2011-10-17 | 6,417,000 | 5.94 | 5.95 | 5.60 | 5.60 | 00:00:00 | | 2011-10-18 | 8,392,500 | 5.51 | 5.79 | 5.31 | 5.77 | 00:00:00 | | 2011-10-19 | 7,588,100 | 5.69 | 5.72 | 5.30 | 5.31 | 00:00:00 | | 2011-10-20 | 6,915,400 | 5.27 | 5.45 | 5.15 | 5.35 | 00:00:00 | | 2011-10-21 | 5,627,500 | 5.50 | 5.55 | 5.41 | 5.53 | 00:00:00 | | 2011-10-24 | 6,016,100 | 5.57 | 5.77 | 5.55 | 5.76 | 00:00:00 | | 2011-10-25 | 8,647,300 | 5.76 | 5.84 | 5.52 | 5.69 | 00:00:00 | | 2011-10-26 | 9,522,500 | 5.81 | 5.95 | 5.63 | 5.86 | 00:00:00 | | 2011-10-27 | 13,188,500 | 5.99 | 6.44 | 5.98 | 6.33 | 00:00:00 | | 2011-10-28 | 9,708,100 | 6.33 | 6.64 | 6.27 | 6.53 | 00:00:00 | | 2011-10-31 | 7,371,900 | 6.33 | 6.42 | 6.21 | 6.27 | 00:00:00 | | 2011-11-01 | 10,819,300 | 5.86 | 6.22 | 5.70 | 6.06 | 00:00:00 | | 2011-11-02 | 8,024,500 | 6.17 | 6.34 | 6.02 | 6.16 | 00:00:00 | | 2011-11-03 | 11,332,800 | 6.45 | 6.59 | 6.25 | 6.58 | 00:00:00 | | 2011-11-04 | 6,148,200 | 6.55 | 6.59 | 6.32 | 6.53 | 00:00:00 | | 2011-11-07 | 8,919,400 | 6.66 | 6.83 | 6.64 | 6.74 | 00:00:00 | | 2011-11-08 | 10,041,800 | 6.90 | 7.00 | 6.75 | 6.88 | 00:00:00 | | 2011-11-09 | 9,534,600 | 6.68 | 6.78 | 6.34 | 6.36 | 00:00:00 | | 2011-11-10 | 7,007,200 | 6.45 | 6.50 | 6.15 | 6.32 | 00:00:00 | | 2011-11-11 | 6,163,000 | 6.40 | 6.71 | 6.37 | 6.70 | 00:00:00 | | 2011-11-14 | 4,204,300 | 6.67 | 6.72 | 6.48 | 6.55 | 00:00:00 | | 2011-11-15 | 5,590,800 | 6.52 | 6.63 | 6.40 | 6.57 | 00:00:00 | | 2011-11-16 | 4,927,000 | 6.48 | 6.59 | 6.36 | 6.37 | 00:00:00 | | 2011-11-17 | 7,931,300 | 6.33 | 6.42 | 5.98 | 6.02 | 00:00:00 | | 2011-11-18 | 5,556,500 | 6.12 | 6.16 | 5.93 | 5.97 | 00:00:00 | | 2011-11-21 | 7,624,800 | 5.82 | 5.83 | 5.51 | 5.67 | 00:00:00 | | 2011-11-22 | 5,369,800 | 5.74 | 5.86 | 5.57 | 5.70 | 00:00:00 | | 2011-11-23 | 6,871,400 | 5.64 | 5.64 | 5.32 | 5.37 | 00:00:00 | | 2011-11-25 | 3,116,000 | 5.34 | 5.52 | 5.30 | 5.30 | 00:00:00 | | 2011-11-28 | 6,532,700 | 5.58 | 5.70 | 5.48 | 5.57 | 00:00:00 | | 2011-11-29 | 4,515,200 | 5.58 | 5.69 | 5.53 | 5.59 | 00:00:00 | | 2011-11-30 | 8,895,300 | 5.84 | 6.19 | 5.81 | 6.19 | 00:00:00 | | 2011-12-01 | 6,403,600 | 6.18 | 6.27 | 6.05 | 6.23 | 00:00:00 | | 2011-12-02 | 7,475,800 | 6.32 | 6.39 | 5.95 | 5.97 | 00:00:00 | | 2011-12-05 | 7,149,100 | 6.05 | 6.18 | 5.88 | 5.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
