|
 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 | | 2012-05-29 | 4,718,500 | 4.55 | 4.59 | 4.40 | 4.54 | 00:00:00 | | 2012-05-30 | 5,625,500 | 4.48 | 4.52 | 4.33 | 4.35 | 00:00:00 | | 2012-05-31 | 5,867,400 | 4.41 | 4.41 | 4.21 | 4.25 | 00:00:00 | | 2012-06-01 | 6,305,200 | 4.29 | 4.48 | 4.26 | 4.39 | 00:00:00 | | 2012-06-04 | 4,536,300 | 4.43 | 4.49 | 4.29 | 4.49 | 00:00:00 | | 2012-06-05 | 4,679,000 | 4.50 | 4.55 | 4.43 | 4.51 | 00:00:00 | | 2012-06-06 | 5,725,400 | 4.63 | 4.69 | 4.50 | 4.66 | 00:00:00 | | 2012-06-07 | 6,160,700 | 4.69 | 4.73 | 4.45 | 4.50 | 00:00:00 | | 2012-06-08 | 4,628,200 | 4.47 | 4.63 | 4.44 | 4.58 | 00:00:00 | | 2012-06-11 | 5,383,100 | 4.71 | 4.73 | 4.53 | 4.53 | 00:00:00 | | 2012-06-12 | 5,249,500 | 4.58 | 4.73 | 4.53 | 4.73 | 00:00:00 | | 2012-06-13 | 6,152,900 | 4.73 | 4.80 | 4.68 | 4.69 | 00:00:00 | | 2012-06-14 | 4,492,700 | 4.69 | 4.78 | 4.60 | 4.78 | 00:00:00 | | 2012-06-15 | 10,180,100 | 4.77 | 4.80 | 4.67 | 4.71 | 00:00:00 | | 2012-06-18 | 4,877,100 | 4.67 | 4.87 | 4.61 | 4.82 | 00:00:00 | | 2012-06-19 | 4,900,600 | 4.85 | 4.91 | 4.77 | 4.85 | 00:00:00 | | 2012-06-20 | 6,443,600 | 4.80 | 4.96 | 4.73 | 4.86 | 00:00:00 | | 2012-06-21 | 6,285,000 | 4.75 | 4.76 | 4.50 | 4.51 | 00:00:00 | | 2012-06-22 | 13,276,100 | 4.53 | 4.55 | 4.37 | 4.52 | 00:00:00 | | 2012-06-25 | 4,532,700 | 4.43 | 4.69 | 4.40 | 4.64 | 00:00:00 | | 2012-06-26 | 4,743,400 | 4.60 | 4.71 | 4.46 | 4.47 | 00:00:00 | | 2012-06-27 | 4,540,000 | 4.47 | 4.65 | 4.47 | 4.63 | 00:00:00 | | 2012-06-28 | 4,765,600 | 4.58 | 4.64 | 4.46 | 4.56 | 00:00:00 | | 2012-06-29 | 4,991,400 | 4.72 | 4.83 | 4.67 | 4.75 | 00:00:00 | | 2012-07-02 | 3,576,300 | 4.74 | 4.84 | 4.72 | 4.79 | 00:00:00 | | 2012-07-03 | 3,318,200 | 4.85 | 4.96 | 4.82 | 4.94 | 00:00:00 | | 2012-07-05 | 3,804,400 | 4.91 | 4.91 | 4.79 | 4.79 | 00:00:00 | | 2012-07-06 | 3,051,800 | 4.73 | 4.80 | 4.64 | 4.65 | 00:00:00 | | 2012-07-09 | 2,751,200 | 4.64 | 4.68 | 4.56 | 4.56 | 00:00:00 | | 2012-07-10 | 6,580,300 | 4.61 | 4.68 | 4.28 | 4.31 | 00:00:00 | | 2012-07-11 | 4,808,800 | 4.34 | 4.34 | 4.20 | 4.26 | 00:00:00 | | 2012-07-12 | 5,660,200 | 4.17 | 4.41 | 4.14 | 4.35 | 00:00:00 | | 2012-07-13 | 4,159,500 | 4.40 | 4.41 | 4.28 | 4.35 | 00:00:00 | | 2012-07-16 | 2,084,700 | 4.35 | 4.40 | 4.31 | 4.33 | 00:00:00 | | 2012-07-17 | 2,494,000 | 4.35 | 4.39 | 4.20 | 4.36 | 00:00:00 | | 2012-07-18 | 2,115,000 | 4.30 | 4.39 | 4.26 | 4.32 | 00:00:00 | | 2012-07-19 | 1,895,400 | 4.36 | 4.42 | 4.33 | 4.37 | 00:00:00 | | 2012-07-20 | 2,686,300 | 4.32 | 4.43 | 4.28 | 4.39 | 00:00:00 | | 2012-07-23 | 2,447,600 | 4.29 | 4.30 | 4.20 | 4.21 | 00:00:00 | | 2012-07-24 | 4,564,500 | 4.24 | 4.34 | 4.20 | 4.25 | 00:00:00 | | 2012-07-25 | 3,280,400 | 4.37 | 4.51 | 4.32 | 4.42 | 00:00:00 | | 2012-07-26 | 4,222,300 | 4.52 | 4.61 | 4.48 | 4.56 | 00:00:00 | | 2012-07-27 | 4,567,500 | 4.59 | 4.68 | 4.51 | 4.66 | 00:00:00 | | 2012-07-30 | 1,991,700 | 4.61 | 4.71 | 4.60 | 4.64 | 00:00:00 | | 2012-07-31 | 4,041,600 | 4.63 | 4.68 | 4.46 | 4.50 | 00:00:00 | | 2012-08-01 | 4,450,600 | 4.42 | 4.56 | 4.31 | 4.40 | 00:00:00 | | 2012-08-02 | 3,835,100 | 4.38 | 4.56 | 4.37 | 4.40 | 00:00:00 | | 2012-08-03 | 3,993,000 | 4.45 | 4.63 | 4.43 | 4.55 | 00:00:00 | | 2012-08-06 | 4,883,900 | 4.56 | 4.84 | 4.56 | 4.70 | 00:00:00 | | 2012-08-07 | 5,299,200 | 4.79 | 4.79 | 4.56 | 4.64 | 00:00:00 | | 2012-08-08 | 4,694,600 | 4.64 | 4.74 | 4.56 | 4.63 | 00:00:00 | | 2012-08-09 | 4,131,600 | 4.64 | 4.79 | 4.53 | 4.73 | 00:00:00 | | 2012-08-10 | 3,139,500 | 4.70 | 4.75 | 4.65 | 4.71 | 00:00:00 | | 2012-08-13 | 3,321,300 | 4.70 | 4.75 | 4.60 | 4.62 | 00:00:00 | | 2012-08-14 | 2,880,100 | 4.59 | 4.67 | 4.56 | 4.58 | 00:00:00 | | 2012-08-15 | 1,989,300 | 4.59 | 4.63 | 4.55 | 4.61 | 00:00:00 | | 2012-08-16 | 5,888,400 | 4.61 | 4.90 | 4.60 | 4.90 | 00:00:00 | | 2012-08-17 | 3,362,900 | 4.90 | 4.95 | 4.86 | 4.90 | 00:00:00 | | 2012-08-20 | 3,869,600 | 4.89 | 5.01 | 4.85 | 4.98 | 00:00:00 | | 2012-08-21 | 9,391,200 | 5.12 | 5.32 | 5.11 | 5.13 | 00:00:00 | | 2012-08-22 | 4,517,500 | 5.14 | 5.29 | 5.06 | 5.26 | 00:00:00 | | 2012-08-23 | 9,494,300 | 5.33 | 5.44 | 5.29 | 5.39 | 00:00:00 | | 2012-08-24 | 4,359,300 | 5.38 | 5.44 | 5.32 | 5.37 | 00:00:00 | | 2012-08-27 | 4,208,200 | 5.38 | 5.41 | 5.22 | 5.26 | 00:00:00 | | 2012-08-28 | 2,702,300 | 5.24 | 5.38 | 5.22 | 5.29 | 00:00:00 | | 2012-08-29 | 3,110,500 | 5.29 | 5.31 | 5.22 | 5.22 | 00:00:00 | | 2012-08-30 | 2,253,100 | 5.19 | 5.24 | 5.15 | 5.16 | 00:00:00 | | 2012-08-31 | 5,114,800 | 5.21 | 5.43 | 5.14 | 5.41 | 00:00:00 | | 2012-09-04 | 4,867,500 | 5.46 | 5.50 | 5.36 | 5.48 | 00:00:00 | | 2012-09-05 | 3,129,100 | 5.50 | 5.50 | 5.40 | 5.44 | 00:00:00 | | 2012-09-06 | 4,218,900 | 5.54 | 5.57 | 5.48 | 5.53 | 00:00:00 | | 2012-09-07 | 6,748,500 | 5.66 | 5.85 | 5.64 | 5.82 | 00:00:00 | | 2012-09-10 | 4,422,300 | 5.72 | 5.87 | 5.65 | 5.68 | 00:00:00 | | 2012-09-11 | 3,883,700 | 5.72 | 5.81 | 5.69 | 5.73 | 00:00:00 | | 2012-09-12 | 5,233,800 | 5.80 | 5.83 | 5.59 | 5.81 | 00:00:00 | | 2012-09-13 | 11,576,200 | 5.78 | 6.26 | 5.70 | 6.24 | 00:00:00 | | 2012-09-14 | 8,940,300 | 6.24 | 6.48 | 6.22 | 6.36 | 00:00:00 | | 2012-09-17 | 5,270,200 | 6.35 | 6.45 | 6.30 | 6.37 | 00:00:00 | | 2012-09-18 | 5,944,800 | 6.45 | 6.61 | 6.34 | 6.59 | 00:00:00 | | 2012-09-19 | 5,539,600 | 6.63 | 6.67 | 6.50 | 6.61 | 00:00:00 | | 2012-09-20 | 6,888,700 | 6.54 | 6.75 | 6.44 | 6.75 | 00:00:00 | | 2012-09-21 | 16,204,700 | 6.83 | 6.94 | 6.71 | 6.83 | 00:00:00 | | 2012-09-24 | 7,206,100 | 6.63 | 6.78 | 6.55 | 6.67 | 00:00:00 | | 2012-09-25 | 7,671,200 | 6.72 | 6.84 | 6.43 | 6.46 | 00:00:00 | | 2012-09-26 | 8,907,400 | 6.28 | 6.49 | 6.01 | 6.45 | 00:00:00 | | 2012-09-27 | 6,168,000 | 6.53 | 6.84 | 6.50 | 6.84 | 00:00:00 | | 2012-09-28 | 8,006,600 | 6.78 | 6.90 | 6.55 | 6.55 | 00:00:00 | | 2012-10-01 | 7,956,400 | 6.69 | 6.79 | 6.53 | 6.67 | 00:00:00 | | 2012-10-02 | 6,756,800 | 6.65 | 6.73 | 6.52 | 6.62 | 00:00:00 | | 2012-10-03 | 4,141,500 | 6.65 | 6.66 | 6.42 | 6.47 | 00:00:00 | | 2012-10-04 | 5,176,800 | 6.60 | 6.74 | 6.53 | 6.72 | 00:00:00 | | 2012-10-05 | 4,482,400 | 6.72 | 6.81 | 6.51 | 6.60 | 00:00:00 | | 2012-10-08 | 3,658,000 | 6.45 | 6.61 | 6.42 | 6.55 | 00:00:00 | | 2012-10-09 | 4,595,000 | 6.56 | 6.60 | 6.39 | 6.45 | 00:00:00 | | 2012-10-10 | 4,763,600 | 6.41 | 6.56 | 6.35 | 6.46 | 00:00:00 | | 2012-10-11 | 5,569,200 | 6.52 | 6.78 | 6.51 | 6.64 | 00:00:00 | | 2012-10-12 | 4,014,400 | 6.60 | 6.62 | 6.40 | 6.44 | 00:00:00 | | 2012-10-15 | 4,753,200 | 6.36 | 6.44 | 6.28 | 6.43 | 00:00:00 | | 2012-10-16 | 4,138,500 | 6.52 | 6.62 | 6.49 | 6.61 | 00:00:00 | | 2012-10-17 | 4,650,500 | 6.64 | 6.80 | 6.54 | 6.62 | 00:00:00 | | 2012-10-18 | 5,181,200 | 6.56 | 6.66 | 6.47 | 6.49 | 00:00:00 | | 2012-10-19 | 6,486,600 | 6.45 | 6.58 | 6.35 | 6.51 | 00:00:00 | | 2012-10-22 | 6,531,000 | 6.54 | 6.67 | 6.50 | 6.67 | 00:00:00 | | 2012-10-23 | 6,124,500 | 6.50 | 6.60 | 6.48 | 6.49 | 00:00:00 | | 2012-10-24 | 5,789,500 | 6.53 | 6.55 | 6.28 | 6.28 | 00:00:00 | | 2012-10-25 | 4,700,300 | 6.40 | 6.55 | 6.40 | 6.52 | 00:00:00 | | 2012-10-26 | 3,981,100 | 6.54 | 6.64 | 6.43 | 6.47 | 00:00:00 | | 2012-10-31 | 4,648,700 | 6.56 | 6.63 | 6.48 | 6.58 | 00:00:00 | | 2012-11-01 | 4,643,400 | 6.65 | 6.70 | 6.61 | 6.63 | 00:00:00 | | 2012-11-02 | 5,887,400 | 6.62 | 6.65 | 6.31 | 6.35 | 00:00:00 | | 2012-11-05 | 4,124,200 | 6.35 | 6.40 | 6.27 | 6.33 | 00:00:00 | | 2012-11-06 | 12,958,900 | 6.33 | 6.39 | 5.72 | 5.92 | 00:00:00 | | 2012-11-07 | 7,208,700 | 5.95 | 6.00 | 5.81 | 5.94 | 00:00:00 | | 2012-11-08 | 5,351,800 | 5.94 | 6.17 | 5.88 | 6.09 | 00:00:00 | | 2012-11-09 | 3,659,300 | 6.08 | 6.19 | 6.04 | 6.04 | 00:00:00 | | 2012-11-12 | 2,379,400 | 6.04 | 6.05 | 5.88 | 5.88 | 00:00:00 | | 2012-11-13 | 3,225,100 | 5.76 | 5.90 | 5.73 | 5.81 | 00:00:00 | | 2012-11-14 | 5,054,700 | 5.82 | 5.83 | 5.53 | 5.54 | 00:00:00 | | 2012-11-15 | 5,957,600 | 5.50 | 5.51 | 5.32 | 5.37 | 00:00:00 | | 2012-11-16 | 4,539,200 | 5.30 | 5.54 | 5.25 | 5.49 | 00:00:00 | | 2012-11-19 | 4,316,500 | 5.65 | 5.83 | 5.60 | 5.77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
