|
 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 | | 2013-05-14 | 3,076,400 | 3.14 | 3.24 | 3.13 | 3.17 | 00:00:00 | | 2013-05-15 | 6,774,400 | 3.20 | 3.23 | 3.09 | 3.10 | 00:00:00 | | 2013-05-16 | 7,194,200 | 3.08 | 3.25 | 3.05 | 3.22 | 00:00:00 | | 2013-05-17 | 4,841,100 | 3.24 | 3.24 | 3.15 | 3.17 | 00:00:00 | | 2013-05-20 | 6,619,200 | 3.15 | 3.39 | 3.14 | 3.38 | 00:00:00 | | 2013-05-21 | 8,961,400 | 3.28 | 3.43 | 3.24 | 3.37 | 00:00:00 | | 2013-05-22 | 8,257,400 | 3.43 | 3.50 | 3.27 | 3.37 | 00:00:00 | | 2013-05-23 | 5,274,200 | 3.41 | 3.45 | 3.33 | 3.38 | 00:00:00 | | 2013-05-24 | 3,366,800 | 3.40 | 3.44 | 3.36 | 3.38 | 00:00:00 | | 2013-05-28 | 5,617,800 | 3.40 | 3.46 | 3.33 | 3.43 | 00:00:00 | | 2013-05-29 | 13,291,000 | 3.47 | 3.83 | 3.47 | 3.80 | 00:00:00 | | 2013-05-30 | 11,746,300 | 3.88 | 4.03 | 3.86 | 3.94 | 00:00:00 | | 2013-05-31 | 15,247,300 | 3.90 | 3.94 | 3.70 | 3.83 | 00:00:00 | | 2013-06-03 | 8,597,600 | 3.86 | 3.95 | 3.83 | 3.95 | 00:00:00 | | 2013-06-04 | 4,429,300 | 3.89 | 3.94 | 3.85 | 3.88 | 00:00:00 | | 2013-06-05 | 10,413,300 | 3.88 | 3.96 | 3.74 | 3.87 | 00:00:00 | | 2013-06-06 | 14,181,900 | 3.82 | 3.87 | 3.70 | 3.78 | 00:00:00 | | 2013-06-07 | 12,406,200 | 3.70 | 3.74 | 3.54 | 3.55 | 00:00:00 | | 2013-06-10 | 10,159,800 | 3.55 | 3.64 | 3.44 | 3.57 | 00:00:00 | | 2013-06-11 | 7,152,700 | 3.50 | 3.58 | 3.46 | 3.50 | 00:00:00 | | 2013-06-12 | 8,135,100 | 3.50 | 3.64 | 3.48 | 3.50 | 00:00:00 | | 2013-06-13 | 5,187,400 | 3.46 | 3.57 | 3.46 | 3.53 | 00:00:00 | | 2013-06-14 | 9,514,500 | 3.56 | 3.60 | 3.40 | 3.41 | 00:00:00 | | 2013-06-17 | 6,584,500 | 3.41 | 3.41 | 3.30 | 3.34 | 00:00:00 | | 2013-06-18 | 6,522,600 | 3.32 | 3.39 | 3.25 | 3.26 | 00:00:00 | | 2013-06-19 | 7,709,200 | 3.28 | 3.31 | 3.12 | 3.17 | 00:00:00 | | 2013-06-20 | 13,181,200 | 3.06 | 3.09 | 2.90 | 2.98 | 00:00:00 | | 2013-06-21 | 23,074,600 | 3.02 | 3.06 | 2.93 | 2.93 | 00:00:00 | | 2013-06-24 | 9,361,900 | 2.93 | 2.93 | 2.76 | 2.85 | 00:00:00 | | 2013-06-25 | 5,830,700 | 2.88 | 2.94 | 2.84 | 2.86 | 00:00:00 | | 2013-06-26 | 7,951,800 | 2.73 | 2.78 | 2.66 | 2.67 | 00:00:00 | | 2013-06-27 | 10,124,400 | 2.74 | 2.78 | 2.65 | 2.73 | 00:00:00 | | 2013-06-28 | 11,894,000 | 2.72 | 2.98 | 2.71 | 2.98 | 00:00:00 | | 2013-07-01 | 6,141,100 | 3.03 | 3.08 | 2.96 | 3.02 | 00:00:00 | | 2013-07-02 | 8,219,400 | 3.05 | 3.05 | 2.80 | 2.88 | 00:00:00 | | 2013-07-03 | 3,110,100 | 2.92 | 2.96 | 2.87 | 2.92 | 00:00:00 | | 2013-07-05 | 4,744,100 | 2.84 | 2.87 | 2.76 | 2.85 | 00:00:00 | | 2013-07-08 | 3,778,100 | 2.89 | 2.91 | 2.75 | 2.76 | 00:00:00 | | 2013-07-09 | 4,104,400 | 2.78 | 2.85 | 2.73 | 2.77 | 00:00:00 | | 2013-07-10 | 4,213,400 | 2.77 | 2.80 | 2.72 | 2.78 | 00:00:00 | | 2013-07-11 | 6,325,200 | 2.92 | 2.98 | 2.90 | 2.97 | 00:00:00 | | 2013-07-12 | 4,262,600 | 2.91 | 2.96 | 2.84 | 2.89 | 00:00:00 | | 2013-07-15 | 2,629,300 | 2.90 | 2.92 | 2.86 | 2.89 | 00:00:00 | | 2013-07-16 | 6,136,400 | 2.91 | 3.05 | 2.91 | 3.04 | 00:00:00 | | 2013-07-17 | 5,538,000 | 3.07 | 3.10 | 2.91 | 2.92 | 00:00:00 | | 2013-07-18 | 3,404,000 | 2.95 | 2.98 | 2.91 | 2.96 | 00:00:00 | | 2013-07-19 | 4,460,200 | 2.99 | 3.05 | 2.96 | 3.05 | 00:00:00 | | 2013-07-22 | 8,721,400 | 3.16 | 3.26 | 3.11 | 3.18 | 00:00:00 | | 2013-07-23 | 6,937,800 | 3.21 | 3.34 | 3.13 | 3.31 | 00:00:00 | | 2013-07-24 | 6,983,300 | 3.31 | 3.31 | 3.13 | 3.19 | 00:00:00 | | 2013-07-25 | 4,906,800 | 3.19 | 3.30 | 3.17 | 3.29 | 00:00:00 | | 2013-07-26 | 4,133,300 | 3.23 | 3.33 | 3.20 | 3.32 | 00:00:00 | | 2013-07-29 | 4,044,600 | 3.34 | 3.34 | 3.23 | 3.24 | 00:00:00 | | 2013-07-30 | 4,643,800 | 3.24 | 3.29 | 3.18 | 3.24 | 00:00:00 | | 2013-07-31 | 5,582,800 | 3.24 | 3.33 | 3.19 | 3.23 | 00:00:00 | | 2013-08-01 | 3,909,600 | 3.25 | 3.29 | 3.20 | 3.21 | 00:00:00 | | 2013-08-02 | 5,283,400 | 3.20 | 3.28 | 3.15 | 3.16 | 00:00:00 | | 2013-08-05 | 2,961,300 | 3.13 | 3.22 | 3.13 | 3.15 | 00:00:00 | | 2013-08-06 | 6,258,900 | 3.11 | 3.11 | 2.94 | 2.95 | 00:00:00 | | 2013-08-07 | 4,044,600 | 2.93 | 3.02 | 2.92 | 2.96 | 00:00:00 | | 2013-08-08 | 9,620,400 | 2.98 | 3.29 | 2.97 | 3.27 | 00:00:00 | | 2013-08-09 | 10,624,000 | 3.24 | 3.38 | 3.22 | 3.30 | 00:00:00 | | 2013-08-12 | 8,806,600 | 3.44 | 3.52 | 3.44 | 3.49 | 00:00:00 | | 2013-08-13 | 6,304,100 | 3.49 | 3.50 | 3.40 | 3.40 | 00:00:00 | | 2013-08-14 | 7,558,800 | 3.43 | 3.59 | 3.43 | 3.55 | 00:00:00 | | 2013-08-15 | 11,108,900 | 3.52 | 3.77 | 3.51 | 3.76 | 00:00:00 | | 2013-08-16 | 8,406,900 | 3.78 | 3.82 | 3.65 | 3.70 | 00:00:00 | | 2013-08-19 | 6,152,000 | 3.71 | 3.74 | 3.56 | 3.58 | 00:00:00 | | 2013-08-20 | 7,423,700 | 3.58 | 3.78 | 3.55 | 3.73 | 00:00:00 | | 2013-08-21 | 5,160,700 | 3.70 | 3.77 | 3.60 | 3.61 | 00:00:00 | | 2013-08-22 | 4,586,500 | 3.68 | 3.77 | 3.67 | 3.72 | 00:00:00 | | 2013-08-23 | 6,296,900 | 3.71 | 3.88 | 3.71 | 3.84 | 00:00:00 | | 2013-08-26 | 7,394,200 | 3.86 | 3.96 | 3.80 | 3.84 | 00:00:00 | | 2013-08-27 | 10,656,200 | 3.98 | 3.98 | 3.64 | 3.65 | 00:00:00 | | 2013-08-28 | 10,661,600 | 3.68 | 3.73 | 3.50 | 3.51 | 00:00:00 | | 2013-08-29 | 12,250,400 | 3.48 | 3.57 | 3.34 | 3.48 | 00:00:00 | | 2013-08-30 | 4,864,100 | 3.42 | 3.52 | 3.38 | 3.42 | 00:00:00 | | 2013-09-03 | 5,872,400 | 3.51 | 3.58 | 3.49 | 3.52 | 00:00:00 | | 2013-09-04 | 5,919,500 | 3.46 | 3.51 | 3.41 | 3.46 | 00:00:00 | | 2013-09-05 | 6,479,100 | 3.43 | 3.45 | 3.34 | 3.35 | 00:00:00 | | 2013-09-06 | 5,931,000 | 3.43 | 3.47 | 3.33 | 3.37 | 00:00:00 | | 2013-09-09 | 5,022,800 | 3.37 | 3.40 | 3.30 | 3.35 | 00:00:00 | | 2013-09-10 | 6,967,500 | 3.30 | 3.33 | 3.23 | 3.25 | 00:00:00 | | 2013-09-11 | 5,562,700 | 3.25 | 3.34 | 3.23 | 3.31 | 00:00:00 | | 2013-09-12 | 5,838,500 | 3.20 | 3.25 | 3.14 | 3.14 | 00:00:00 | | 2013-09-13 | 6,906,000 | 3.15 | 3.21 | 3.12 | 3.18 | 00:00:00 | | 2013-09-16 | 6,869,800 | 3.19 | 3.24 | 3.13 | 3.14 | 00:00:00 | | 2013-09-17 | 4,194,400 | 3.18 | 3.24 | 3.15 | 3.24 | 00:00:00 | | 2013-09-18 | 11,097,400 | 3.22 | 3.60 | 3.18 | 3.53 | 00:00:00 | | 2013-09-19 | 7,190,000 | 3.58 | 3.59 | 3.40 | 3.50 | 00:00:00 | | 2013-09-20 | 15,964,700 | 3.44 | 3.46 | 3.25 | 3.29 | 00:00:00 | | 2013-09-23 | 5,108,200 | 3.29 | 3.36 | 3.21 | 3.22 | 00:00:00 | | 2013-09-24 | 5,803,700 | 3.21 | 3.26 | 3.14 | 3.20 | 00:00:00 | | 2013-09-25 | 5,229,600 | 3.21 | 3.33 | 3.21 | 3.23 | 00:00:00 | | 2013-09-26 | 3,580,000 | 3.24 | 3.29 | 3.16 | 3.20 | 00:00:00 | | 2013-09-27 | 5,358,500 | 3.24 | 3.31 | 3.15 | 3.16 | 00:00:00 | | 2013-09-30 | 3,696,700 | 3.13 | 3.17 | 3.10 | 3.14 | 00:00:00 | | 2013-10-01 | 4,569,400 | 3.07 | 3.10 | 3.01 | 3.07 | 00:00:00 | | 2013-10-02 | 5,448,200 | 3.09 | 3.18 | 3.00 | 3.05 | 00:00:00 | | 2013-10-03 | 3,998,700 | 3.04 | 3.14 | 3.03 | 3.06 | 00:00:00 | | 2013-10-04 | 3,407,100 | 3.07 | 3.11 | 3.05 | 3.05 | 00:00:00 | | 2013-10-07 | 4,565,300 | 3.07 | 3.16 | 3.07 | 3.15 | 00:00:00 | | 2013-10-08 | 4,299,400 | 3.15 | 3.19 | 3.03 | 3.04 | 00:00:00 | | 2013-10-09 | 4,465,700 | 3.01 | 3.13 | 3.00 | 3.08 | 00:00:00 | | 2013-10-10 | 4,826,200 | 3.12 | 3.18 | 3.08 | 3.10 | 00:00:00 | | 2013-10-11 | 4,306,000 | 3.06 | 3.09 | 3.01 | 3.04 | 00:00:00 | | 2013-10-14 | 4,155,400 | 3.06 | 3.14 | 3.03 | 3.10 | 00:00:00 | | 2013-10-15 | 4,791,400 | 3.05 | 3.19 | 3.04 | 3.13 | 00:00:00 | | 2013-10-16 | 4,260,700 | 3.16 | 3.21 | 3.11 | 3.14 | 00:00:00 | | 2013-10-17 | 6,344,000 | 3.24 | 3.29 | 3.20 | 3.25 | 00:00:00 | | 2013-10-18 | 4,184,600 | 3.26 | 3.29 | 3.21 | 3.26 | 00:00:00 | | 2013-10-21 | 4,222,100 | 3.28 | 3.30 | 3.24 | 3.28 | 00:00:00 | | 2013-10-22 | 7,671,800 | 3.34 | 3.47 | 3.32 | 3.44 | 00:00:00 | | 2013-10-23 | 5,178,900 | 3.43 | 3.46 | 3.30 | 3.32 | 00:00:00 | | 2013-10-24 | 4,694,600 | 3.39 | 3.45 | 3.34 | 3.44 | 00:00:00 | | 2013-10-25 | 4,027,200 | 3.40 | 3.47 | 3.35 | 3.42 | 00:00:00 | | 2013-10-28 | 4,184,000 | 3.42 | 3.47 | 3.37 | 3.39 | 00:00:00 | | 2013-10-29 | 3,211,400 | 3.39 | 3.42 | 3.31 | 3.31 | 00:00:00 | | 2013-10-30 | 5,337,600 | 3.36 | 3.43 | 3.25 | 3.33 | 00:00:00 | | 2013-10-31 | 6,706,100 | 3.26 | 3.29 | 3.12 | 3.12 | 00:00:00 | | 2013-11-01 | 5,381,500 | 3.10 | 3.19 | 3.08 | 3.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
