|
 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 | | 2011-12-05 | 7,149,100 | 6.05 | 6.18 | 5.88 | 5.98 | 00:00:00 | | 2011-12-06 | 16,029,200 | 5.95 | 6.61 | 5.93 | 6.53 | 00:00:00 | | 2011-12-07 | 6,987,300 | 6.59 | 6.60 | 6.42 | 6.57 | 00:00:00 | | 2011-12-08 | 8,411,800 | 6.50 | 6.55 | 6.30 | 6.36 | 00:00:00 | | 2011-12-09 | 8,212,800 | 6.52 | 6.53 | 6.36 | 6.45 | 00:00:00 | | 2011-12-12 | 8,535,300 | 6.18 | 6.32 | 6.06 | 6.27 | 00:00:00 | | 2011-12-13 | 9,413,600 | 6.27 | 6.50 | 6.03 | 6.09 | 00:00:00 | | 2011-12-14 | 11,583,000 | 5.94 | 5.95 | 5.54 | 5.73 | 00:00:00 | | 2011-12-15 | 11,292,400 | 5.60 | 5.64 | 5.35 | 5.41 | 00:00:00 | | 2011-12-16 | 10,237,700 | 5.51 | 5.61 | 5.38 | 5.51 | 00:00:00 | | 2011-12-19 | 5,936,700 | 5.50 | 5.51 | 5.22 | 5.23 | 00:00:00 | | 2011-12-20 | 7,226,200 | 5.39 | 5.67 | 5.37 | 5.65 | 00:00:00 | | 2011-12-21 | 4,121,800 | 5.53 | 5.74 | 5.51 | 5.64 | 00:00:00 | | 2011-12-22 | 5,516,700 | 5.56 | 5.62 | 5.40 | 5.53 | 00:00:00 | | 2011-12-23 | 3,320,300 | 5.53 | 5.56 | 5.45 | 5.47 | 00:00:00 | | 2011-12-27 | 2,564,300 | 5.43 | 5.47 | 5.40 | 5.40 | 00:00:00 | | 2011-12-28 | 7,189,400 | 5.39 | 5.39 | 5.03 | 5.03 | 00:00:00 | | 2011-12-29 | 6,714,700 | 4.99 | 5.24 | 4.89 | 5.23 | 00:00:00 | | 2011-12-30 | 4,799,900 | 5.26 | 5.34 | 5.16 | 5.23 | 00:00:00 | | 2012-01-03 | 7,832,400 | 5.43 | 5.77 | 5.43 | 5.76 | 00:00:00 | | 2012-01-04 | 9,810,100 | 5.72 | 5.97 | 5.70 | 5.79 | 00:00:00 | | 2012-01-05 | 4,907,800 | 5.76 | 5.88 | 5.58 | 5.75 | 00:00:00 | | 2012-01-06 | 4,865,300 | 5.82 | 5.85 | 5.63 | 5.65 | 00:00:00 | | 2012-01-09 | 3,510,700 | 5.68 | 5.77 | 5.62 | 5.67 | 00:00:00 | | 2012-01-10 | 5,448,000 | 5.90 | 5.99 | 5.82 | 5.84 | 00:00:00 | | 2012-01-11 | 53,676,100 | 5.04 | 5.07 | 4.25 | 4.61 | 00:00:00 | | 2012-01-12 | 16,040,200 | 4.76 | 4.88 | 4.65 | 4.80 | 00:00:00 | | 2012-01-13 | 8,555,700 | 4.74 | 4.74 | 4.61 | 4.72 | 00:00:00 | | 2012-01-17 | 6,816,600 | 4.88 | 4.94 | 4.75 | 4.78 | 00:00:00 | | 2012-01-18 | 5,526,300 | 4.80 | 4.85 | 4.68 | 4.83 | 00:00:00 | | 2012-01-19 | 4,437,600 | 4.78 | 4.85 | 4.70 | 4.73 | 00:00:00 | | 2012-01-20 | 3,979,800 | 4.74 | 4.85 | 4.72 | 4.78 | 00:00:00 | | 2012-01-23 | 4,559,100 | 4.79 | 4.86 | 4.77 | 4.85 | 00:00:00 | | 2012-01-24 | 3,599,500 | 4.80 | 4.81 | 4.73 | 4.77 | 00:00:00 | | 2012-01-25 | 8,172,300 | 4.74 | 5.04 | 4.72 | 5.03 | 00:00:00 | | 2012-01-26 | 7,751,900 | 5.09 | 5.19 | 4.92 | 4.96 | 00:00:00 | | 2012-01-27 | 7,428,400 | 4.97 | 5.32 | 4.93 | 5.32 | 00:00:00 | | 2012-01-30 | 5,438,600 | 5.15 | 5.36 | 5.10 | 5.30 | 00:00:00 | | 2012-01-31 | 6,279,200 | 5.46 | 5.52 | 5.17 | 5.26 | 00:00:00 | | 2012-02-01 | 4,871,100 | 5.38 | 5.40 | 5.26 | 5.34 | 00:00:00 | | 2012-02-02 | 5,407,900 | 5.41 | 5.45 | 5.20 | 5.34 | 00:00:00 | | 2012-02-03 | 6,676,500 | 5.32 | 5.44 | 5.17 | 5.40 | 00:00:00 | | 2012-02-06 | 3,699,800 | 5.28 | 5.43 | 5.22 | 5.36 | 00:00:00 | | 2012-02-07 | 4,468,300 | 5.31 | 5.38 | 5.25 | 5.28 | 00:00:00 | | 2012-02-08 | 4,169,000 | 5.35 | 5.40 | 5.20 | 5.21 | 00:00:00 | | 2012-02-09 | 4,233,400 | 5.32 | 5.36 | 5.15 | 5.16 | 00:00:00 | | 2012-02-10 | 5,072,900 | 5.09 | 5.13 | 5.01 | 5.09 | 00:00:00 | | 2012-02-13 | 3,736,400 | 5.15 | 5.17 | 5.01 | 5.02 | 00:00:00 | | 2012-02-14 | 4,874,300 | 5.01 | 5.07 | 4.87 | 4.95 | 00:00:00 | | 2012-02-15 | 4,056,100 | 5.00 | 5.05 | 4.85 | 4.88 | 00:00:00 | | 2012-02-16 | 4,490,600 | 4.80 | 5.09 | 4.80 | 5.09 | 00:00:00 | | 2012-02-17 | 4,561,500 | 5.18 | 5.21 | 5.02 | 5.02 | 00:00:00 | | 2012-02-21 | 14,635,100 | 5.23 | 5.70 | 5.16 | 5.48 | 00:00:00 | | 2012-02-22 | 8,834,300 | 5.42 | 5.57 | 5.35 | 5.43 | 00:00:00 | | 2012-02-23 | 8,109,700 | 5.48 | 5.54 | 5.34 | 5.46 | 00:00:00 | | 2012-02-24 | 5,725,800 | 5.46 | 5.50 | 5.36 | 5.43 | 00:00:00 | | 2012-02-27 | 7,759,200 | 5.46 | 5.46 | 5.21 | 5.24 | 00:00:00 | | 2012-02-28 | 6,961,700 | 5.31 | 5.39 | 5.24 | 5.38 | 00:00:00 | | 2012-02-29 | 10,346,600 | 5.45 | 5.54 | 5.05 | 5.08 | 00:00:00 | | 2012-03-01 | 5,917,100 | 5.14 | 5.17 | 5.05 | 5.05 | 00:00:00 | | 2012-03-02 | 6,028,400 | 5.03 | 5.08 | 4.91 | 4.96 | 00:00:00 | | 2012-03-05 | 6,280,700 | 4.99 | 5.03 | 4.81 | 4.85 | 00:00:00 | | 2012-03-06 | 8,071,300 | 4.76 | 4.80 | 4.65 | 4.72 | 00:00:00 | | 2012-03-07 | 5,313,000 | 4.75 | 4.80 | 4.67 | 4.71 | 00:00:00 | | 2012-03-08 | 6,665,500 | 4.76 | 4.90 | 4.71 | 4.80 | 00:00:00 | | 2012-03-09 | 5,211,600 | 4.78 | 4.99 | 4.74 | 4.95 | 00:00:00 | | 2012-03-12 | 5,595,500 | 4.99 | 5.03 | 4.76 | 4.77 | 00:00:00 | | 2012-03-13 | 4,587,000 | 4.80 | 4.92 | 4.77 | 4.87 | 00:00:00 | | 2012-03-14 | 9,535,500 | 4.81 | 4.84 | 4.61 | 4.62 | 00:00:00 | | 2012-03-15 | 8,471,500 | 4.65 | 4.68 | 4.52 | 4.55 | 00:00:00 | | 2012-03-16 | 14,111,100 | 4.57 | 4.65 | 4.53 | 4.53 | 00:00:00 | | 2012-03-19 | 6,010,700 | 4.56 | 4.70 | 4.54 | 4.65 | 00:00:00 | | 2012-03-20 | 5,704,100 | 4.59 | 4.63 | 4.51 | 4.60 | 00:00:00 | | 2012-03-21 | 5,063,300 | 4.63 | 4.72 | 4.55 | 4.57 | 00:00:00 | | 2012-03-22 | 6,339,500 | 4.53 | 4.55 | 4.36 | 4.45 | 00:00:00 | | 2012-03-23 | 6,617,800 | 4.47 | 4.65 | 4.47 | 4.61 | 00:00:00 | | 2012-03-26 | 5,227,900 | 4.73 | 4.74 | 4.61 | 4.69 | 00:00:00 | | 2012-03-27 | 3,723,800 | 4.70 | 4.72 | 4.62 | 4.62 | 00:00:00 | | 2012-03-28 | 4,333,900 | 4.59 | 4.59 | 4.46 | 4.54 | 00:00:00 | | 2012-03-29 | 5,253,000 | 4.52 | 4.56 | 4.42 | 4.56 | 00:00:00 | | 2012-03-30 | 4,909,000 | 4.60 | 4.64 | 4.49 | 4.62 | 00:00:00 | | 2012-04-02 | 4,678,600 | 4.62 | 4.78 | 4.60 | 4.73 | 00:00:00 | | 2012-04-03 | 5,757,600 | 4.69 | 4.72 | 4.47 | 4.52 | 00:00:00 | | 2012-04-04 | 6,502,300 | 4.44 | 4.49 | 4.35 | 4.38 | 00:00:00 | | 2012-04-05 | 7,563,000 | 4.39 | 4.44 | 4.26 | 4.28 | 00:00:00 | | 2012-04-09 | 5,666,100 | 4.22 | 4.32 | 4.14 | 4.14 | 00:00:00 | | 2012-04-10 | 6,533,500 | 4.21 | 4.33 | 4.09 | 4.32 | 00:00:00 | | 2012-04-11 | 4,092,300 | 4.34 | 4.36 | 4.18 | 4.18 | 00:00:00 | | 2012-04-12 | 6,953,500 | 4.20 | 4.41 | 4.19 | 4.37 | 00:00:00 | | 2012-04-13 | 3,612,500 | 4.34 | 4.37 | 4.20 | 4.20 | 00:00:00 | | 2012-04-16 | 3,646,800 | 4.21 | 4.31 | 4.11 | 4.16 | 00:00:00 | | 2012-04-17 | 3,674,100 | 4.21 | 4.28 | 4.16 | 4.21 | 00:00:00 | | 2012-04-18 | 3,308,500 | 4.19 | 4.22 | 4.12 | 4.13 | 00:00:00 | | 2012-04-19 | 3,764,600 | 4.15 | 4.19 | 4.09 | 4.11 | 00:00:00 | | 2012-04-20 | 3,683,400 | 4.16 | 4.23 | 4.08 | 4.09 | 00:00:00 | | 2012-04-23 | 5,009,400 | 4.05 | 4.05 | 3.94 | 3.98 | 00:00:00 | | 2012-04-24 | 2,971,800 | 4.04 | 4.08 | 4.00 | 4.02 | 00:00:00 | | 2012-04-25 | 3,970,000 | 4.05 | 4.19 | 4.03 | 4.15 | 00:00:00 | | 2012-04-26 | 3,201,200 | 4.16 | 4.27 | 4.15 | 4.27 | 00:00:00 | | 2012-04-27 | 3,068,400 | 4.30 | 4.35 | 4.22 | 4.27 | 00:00:00 | | 2012-04-30 | 4,702,200 | 4.23 | 4.30 | 4.13 | 4.28 | 00:00:00 | | 2012-05-01 | 3,714,600 | 4.27 | 4.42 | 4.24 | 4.32 | 00:00:00 | | 2012-05-02 | 3,597,400 | 4.27 | 4.28 | 4.12 | 4.13 | 00:00:00 | | 2012-05-03 | 4,225,500 | 4.11 | 4.12 | 3.98 | 4.02 | 00:00:00 | | 2012-05-04 | 4,023,600 | 4.01 | 4.08 | 3.95 | 3.96 | 00:00:00 | | 2012-05-07 | 4,569,300 | 3.96 | 4.02 | 3.87 | 3.88 | 00:00:00 | | 2012-05-08 | 7,289,900 | 3.90 | 4.10 | 3.78 | 4.10 | 00:00:00 | | 2012-05-09 | 6,633,400 | 4.03 | 4.18 | 3.91 | 4.02 | 00:00:00 | | 2012-05-10 | 5,137,700 | 4.10 | 4.20 | 4.07 | 4.16 | 00:00:00 | | 2012-05-11 | 3,088,200 | 4.11 | 4.17 | 4.07 | 4.11 | 00:00:00 | | 2012-05-14 | 3,997,300 | 4.00 | 4.09 | 3.91 | 3.91 | 00:00:00 | | 2012-05-15 | 5,808,900 | 3.95 | 3.99 | 3.70 | 3.74 | 00:00:00 | | 2012-05-16 | 5,245,100 | 3.77 | 3.92 | 3.70 | 3.74 | 00:00:00 | | 2012-05-17 | 6,328,900 | 3.83 | 3.99 | 3.80 | 3.89 | 00:00:00 | | 2012-05-18 | 4,744,100 | 3.97 | 4.04 | 3.83 | 3.87 | 00:00:00 | | 2012-05-21 | 4,280,700 | 3.88 | 4.12 | 3.85 | 4.12 | 00:00:00 | | 2012-05-22 | 5,772,700 | 4.09 | 4.24 | 4.03 | 4.06 | 00:00:00 | | 2012-05-23 | 6,252,100 | 4.00 | 4.31 | 3.96 | 4.31 | 00:00:00 | | 2012-05-24 | 11,860,600 | 4.40 | 4.68 | 4.32 | 4.50 | 00:00:00 | | 2012-05-25 | 4,251,100 | 4.48 | 4.58 | 4.42 | 4.50 | 00:00:00 | | 2012-05-29 | 4,718,500 | 4.55 | 4.59 | 4.40 | 4.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
