|
 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 | | 2012-11-19 | 4,316,500 | 5.65 | 5.83 | 5.60 | 5.77 | 00:00:00 | | 2012-11-20 | 3,118,400 | 5.76 | 5.76 | 5.62 | 5.67 | 00:00:00 | | 2012-11-21 | 2,285,600 | 5.67 | 5.74 | 5.60 | 5.73 | 00:00:00 | | 2012-11-23 | 2,314,500 | 5.74 | 5.94 | 5.68 | 5.90 | 00:00:00 | | 2012-11-26 | 2,336,500 | 5.90 | 5.90 | 5.78 | 5.85 | 00:00:00 | | 2012-11-27 | 2,945,600 | 5.82 | 5.89 | 5.77 | 5.78 | 00:00:00 | | 2012-11-28 | 3,069,500 | 5.61 | 5.87 | 5.61 | 5.84 | 00:00:00 | | 2012-11-29 | 2,731,700 | 5.83 | 5.87 | 5.72 | 5.82 | 00:00:00 | | 2012-11-30 | 2,991,600 | 5.81 | 5.89 | 5.73 | 5.80 | 00:00:00 | | 2012-12-03 | 3,057,400 | 5.82 | 5.85 | 5.61 | 5.64 | 00:00:00 | | 2012-12-04 | 3,389,100 | 5.58 | 5.71 | 5.41 | 5.67 | 00:00:00 | | 2012-12-05 | 3,285,000 | 5.68 | 5.70 | 5.56 | 5.59 | 00:00:00 | | 2012-12-06 | 2,959,700 | 5.53 | 5.70 | 5.53 | 5.60 | 00:00:00 | | 2012-12-07 | 3,426,400 | 5.64 | 5.72 | 5.62 | 5.68 | 00:00:00 | | 2012-12-10 | 2,469,200 | 5.71 | 5.75 | 5.69 | 5.72 | 00:00:00 | | 2012-12-11 | 3,225,800 | 5.75 | 5.82 | 5.68 | 5.75 | 00:00:00 | | 2012-12-12 | 6,323,400 | 5.78 | 5.84 | 5.70 | 5.79 | 00:00:00 | | 2012-12-13 | 4,525,200 | 5.67 | 5.72 | 5.53 | 5.57 | 00:00:00 | | 2012-12-14 | 3,105,800 | 5.56 | 5.75 | 5.56 | 5.73 | 00:00:00 | | 2012-12-17 | 3,236,600 | 5.74 | 5.83 | 5.65 | 5.82 | 00:00:00 | | 2012-12-18 | 3,681,500 | 5.83 | 5.89 | 5.67 | 5.71 | 00:00:00 | | 2012-12-19 | 3,089,800 | 5.62 | 5.70 | 5.58 | 5.61 | 00:00:00 | | 2012-12-20 | 3,733,800 | 5.54 | 5.67 | 5.51 | 5.63 | 00:00:00 | | 2012-12-21 | 8,646,700 | 5.60 | 5.68 | 5.56 | 5.66 | 00:00:00 | | 2012-12-24 | 1,335,400 | 5.71 | 5.72 | 5.62 | 5.69 | 00:00:00 | | 2012-12-26 | 1,663,000 | 5.72 | 5.76 | 5.66 | 5.71 | 00:00:00 | | 2012-12-27 | 4,017,500 | 5.71 | 5.85 | 5.69 | 5.76 | 00:00:00 | | 2012-12-28 | 2,719,300 | 5.76 | 5.81 | 5.62 | 5.63 | 00:00:00 | | 2012-12-31 | 4,586,900 | 5.60 | 5.87 | 5.55 | 5.83 | 00:00:00 | | 2013-01-02 | 4,644,300 | 5.98 | 6.13 | 5.98 | 6.11 | 00:00:00 | | 2013-01-03 | 3,597,900 | 6.07 | 6.15 | 5.86 | 5.87 | 00:00:00 | | 2013-01-04 | 6,693,100 | 5.85 | 5.93 | 5.70 | 5.78 | 00:00:00 | | 2013-01-07 | 2,923,000 | 5.72 | 5.74 | 5.62 | 5.63 | 00:00:00 | | 2013-01-08 | 3,109,100 | 5.68 | 5.68 | 5.53 | 5.63 | 00:00:00 | | 2013-01-09 | 2,381,100 | 5.65 | 5.70 | 5.58 | 5.69 | 00:00:00 | | 2013-01-10 | 3,603,900 | 5.74 | 5.90 | 5.73 | 5.87 | 00:00:00 | | 2013-01-11 | 2,463,100 | 5.83 | 5.88 | 5.77 | 5.87 | 00:00:00 | | 2013-01-14 | 2,770,200 | 5.94 | 6.03 | 5.88 | 5.90 | 00:00:00 | | 2013-01-15 | 3,883,400 | 5.75 | 5.84 | 5.68 | 5.79 | 00:00:00 | | 2013-01-16 | 1,812,500 | 5.74 | 5.76 | 5.67 | 5.72 | 00:00:00 | | 2013-01-17 | 3,102,600 | 5.68 | 5.79 | 5.61 | 5.69 | 00:00:00 | | 2013-01-18 | 2,423,800 | 5.76 | 5.81 | 5.70 | 5.74 | 00:00:00 | | 2013-01-22 | 2,995,900 | 5.75 | 5.82 | 5.66 | 5.79 | 00:00:00 | | 2013-01-23 | 3,083,200 | 5.77 | 5.80 | 5.67 | 5.68 | 00:00:00 | | 2013-01-24 | 3,773,200 | 5.64 | 5.69 | 5.44 | 5.45 | 00:00:00 | | 2013-01-25 | 3,649,200 | 5.44 | 5.44 | 5.30 | 5.31 | 00:00:00 | | 2013-01-28 | 3,361,400 | 5.29 | 5.32 | 5.14 | 5.20 | 00:00:00 | | 2013-01-29 | 3,373,200 | 5.25 | 5.39 | 5.25 | 5.36 | 00:00:00 | | 2013-01-30 | 6,338,200 | 5.47 | 5.54 | 5.25 | 5.29 | 00:00:00 | | 2013-01-31 | 4,120,900 | 5.27 | 5.36 | 5.19 | 5.25 | 00:00:00 | | 2013-02-01 | 3,574,200 | 5.34 | 5.47 | 5.28 | 5.41 | 00:00:00 | | 2013-02-04 | 2,083,200 | 5.36 | 5.44 | 5.34 | 5.35 | 00:00:00 | | 2013-02-05 | 2,184,300 | 5.40 | 5.44 | 5.36 | 5.43 | 00:00:00 | | 2013-02-06 | 2,681,400 | 5.42 | 5.54 | 5.40 | 5.51 | 00:00:00 | | 2013-02-07 | 2,126,500 | 5.48 | 5.53 | 5.40 | 5.51 | 00:00:00 | | 2013-02-08 | 1,578,400 | 5.52 | 5.59 | 5.50 | 5.51 | 00:00:00 | | 2013-02-11 | 1,895,000 | 5.45 | 5.47 | 5.39 | 5.44 | 00:00:00 | | 2013-02-12 | 1,922,800 | 5.41 | 5.50 | 5.38 | 5.45 | 00:00:00 | | 2013-02-13 | 2,730,000 | 5.46 | 5.49 | 5.36 | 5.38 | 00:00:00 | | 2013-02-14 | 1,436,700 | 5.42 | 5.48 | 5.39 | 5.44 | 00:00:00 | | 2013-02-15 | 3,798,300 | 5.41 | 5.41 | 5.22 | 5.27 | 00:00:00 | | 2013-02-19 | 3,865,200 | 5.26 | 5.28 | 5.11 | 5.14 | 00:00:00 | | 2013-02-20 | 7,422,800 | 5.04 | 5.06 | 4.72 | 4.74 | 00:00:00 | | 2013-02-21 | 4,465,400 | 4.74 | 4.99 | 4.73 | 4.90 | 00:00:00 | | 2013-02-22 | 3,461,500 | 4.93 | 4.95 | 4.77 | 4.87 | 00:00:00 | | 2013-02-25 | 3,493,400 | 4.93 | 5.03 | 4.90 | 4.91 | 00:00:00 | | 2013-02-26 | 3,035,500 | 4.92 | 4.99 | 4.83 | 4.93 | 00:00:00 | | 2013-02-27 | 3,088,700 | 4.93 | 4.95 | 4.79 | 4.82 | 00:00:00 | | 2013-02-28 | 4,745,700 | 4.80 | 4.81 | 4.62 | 4.64 | 00:00:00 | | 2013-03-01 | 2,976,200 | 4.65 | 4.70 | 4.57 | 4.64 | 00:00:00 | | 2013-03-04 | 16,917,800 | 4.21 | 4.39 | 4.00 | 4.07 | 00:00:00 | | 2013-03-05 | 11,226,600 | 4.14 | 4.15 | 3.99 | 4.01 | 00:00:00 | | 2013-03-06 | 12,969,900 | 4.05 | 4.22 | 4.01 | 4.09 | 00:00:00 | | 2013-03-07 | 6,861,000 | 4.12 | 4.21 | 4.05 | 4.08 | 00:00:00 | | 2013-03-08 | 11,829,100 | 4.24 | 4.30 | 4.12 | 4.25 | 00:00:00 | | 2013-03-11 | 4,145,100 | 4.28 | 4.32 | 4.22 | 4.29 | 00:00:00 | | 2013-03-12 | 4,452,400 | 4.39 | 4.43 | 4.32 | 4.38 | 00:00:00 | | 2013-03-13 | 4,393,300 | 4.40 | 4.42 | 4.19 | 4.21 | 00:00:00 | | 2013-03-14 | 5,944,200 | 4.18 | 4.27 | 4.11 | 4.17 | 00:00:00 | | 2013-03-15 | 9,078,100 | 4.15 | 4.25 | 4.14 | 4.23 | 00:00:00 | | 2013-03-18 | 3,469,000 | 4.25 | 4.32 | 4.19 | 4.22 | 00:00:00 | | 2013-03-19 | 8,675,300 | 4.20 | 4.24 | 4.04 | 4.08 | 00:00:00 | | 2013-03-20 | 12,146,700 | 4.08 | 4.15 | 3.92 | 4.06 | 00:00:00 | | 2013-03-21 | 5,759,600 | 4.11 | 4.18 | 4.05 | 4.17 | 00:00:00 | | 2013-03-22 | 4,115,000 | 4.14 | 4.16 | 4.05 | 4.05 | 00:00:00 | | 2013-03-25 | 7,277,300 | 4.05 | 4.06 | 3.98 | 4.00 | 00:00:00 | | 2013-03-26 | 4,753,800 | 3.98 | 4.02 | 3.93 | 3.97 | 00:00:00 | | 2013-03-27 | 3,897,700 | 3.93 | 4.05 | 3.91 | 4.05 | 00:00:00 | | 2013-03-28 | 3,631,300 | 4.03 | 4.04 | 3.94 | 3.95 | 00:00:00 | | 2013-04-01 | 4,299,900 | 3.97 | 3.97 | 3.81 | 3.88 | 00:00:00 | | 2013-04-02 | 5,593,700 | 3.85 | 3.85 | 3.71 | 3.74 | 00:00:00 | | 2013-04-03 | 9,372,700 | 3.74 | 3.82 | 3.50 | 3.57 | 00:00:00 | | 2013-04-04 | 7,071,500 | 3.55 | 3.82 | 3.50 | 3.82 | 00:00:00 | | 2013-04-05 | 4,596,700 | 3.85 | 3.86 | 3.73 | 3.76 | 00:00:00 | | 2013-04-08 | 2,288,700 | 3.76 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2013-04-09 | 5,850,100 | 3.74 | 4.03 | 3.71 | 3.97 | 00:00:00 | | 2013-04-10 | 4,320,600 | 3.92 | 3.96 | 3.80 | 3.84 | 00:00:00 | | 2013-04-11 | 7,316,700 | 3.90 | 4.10 | 3.85 | 3.95 | 00:00:00 | | 2013-04-12 | 8,545,500 | 3.87 | 3.89 | 3.67 | 3.70 | 00:00:00 | | 2013-04-15 | 15,892,700 | 3.51 | 3.60 | 3.06 | 3.25 | 00:00:00 | | 2013-04-16 | 8,347,200 | 3.42 | 3.44 | 3.22 | 3.24 | 00:00:00 | | 2013-04-17 | 10,946,100 | 3.24 | 3.25 | 3.01 | 3.03 | 00:00:00 | | 2013-04-18 | 9,301,400 | 3.08 | 3.10 | 2.95 | 3.05 | 00:00:00 | | 2013-04-19 | 5,571,300 | 3.10 | 3.13 | 3.01 | 3.08 | 00:00:00 | | 2013-04-22 | 3,601,400 | 3.15 | 3.17 | 3.03 | 3.11 | 00:00:00 | | 2013-04-23 | 4,475,600 | 3.09 | 3.13 | 3.01 | 3.09 | 00:00:00 | | 2013-04-24 | 8,251,200 | 3.14 | 3.45 | 3.11 | 3.43 | 00:00:00 | | 2013-04-25 | 7,182,800 | 3.51 | 3.57 | 3.41 | 3.43 | 00:00:00 | | 2013-04-26 | 6,521,500 | 3.48 | 3.48 | 3.19 | 3.23 | 00:00:00 | | 2013-04-29 | 3,178,300 | 3.31 | 3.32 | 3.25 | 3.27 | 00:00:00 | | 2013-04-30 | 4,810,800 | 3.27 | 3.40 | 3.20 | 3.40 | 00:00:00 | | 2013-05-01 | 5,289,400 | 3.32 | 3.37 | 3.22 | 3.32 | 00:00:00 | | 2013-05-02 | 9,225,200 | 3.35 | 3.41 | 3.22 | 3.28 | 00:00:00 | | 2013-05-03 | 7,192,700 | 3.31 | 3.52 | 3.29 | 3.44 | 00:00:00 | | 2013-05-06 | 3,797,500 | 3.44 | 3.47 | 3.37 | 3.40 | 00:00:00 | | 2013-05-07 | 5,347,700 | 3.35 | 3.36 | 3.24 | 3.26 | 00:00:00 | | 2013-05-08 | 8,434,500 | 3.38 | 3.47 | 3.31 | 3.42 | 00:00:00 | | 2013-05-09 | 5,392,300 | 3.36 | 3.44 | 3.30 | 3.30 | 00:00:00 | | 2013-05-10 | 6,827,000 | 3.28 | 3.29 | 3.12 | 3.23 | 00:00:00 | | 2013-05-13 | 3,769,000 | 3.21 | 3.23 | 3.14 | 3.17 | 00:00:00 | | 2013-05-14 | 3,076,400 | 3.14 | 3.24 | 3.13 | 3.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
