TR4DER - Hecla Mining Comp [HL] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-12-13	251,500	0.62	0.69	0.62	0.62	00:00:00
2000-12-14	231,400	0.62	0.69	0.62	0.62	00:00:00
2000-12-15	305,500	0.62	0.69	0.62	0.69	00:00:00
2000-12-18	981,600	0.62	0.69	0.56	0.56	00:00:00
2000-12-19	424,000	0.56	0.69	0.56	0.56	00:00:00
2000-12-20	467,700	0.56	0.69	0.56	0.56	00:00:00
2000-12-21	363,500	0.62	0.69	0.56	0.62	00:00:00
2000-12-22	243,800	0.56	0.62	0.56	0.56	00:00:00
2000-12-26	1,018,800	0.56	0.62	0.50	0.56	00:00:00
2000-12-27	425,000	0.56	0.62	0.50	0.56	00:00:00
2000-12-28	490,800	0.50	0.56	0.50	0.56	00:00:00
2000-12-29	964,900	0.50	0.56	0.50	0.50	00:00:00
2001-01-02	113,600	0.56	0.62	0.56	0.56	00:00:00
2001-01-03	334,900	0.56	0.62	0.50	0.50	00:00:00
2001-01-04	111,600	0.56	0.62	0.50	0.62	00:00:00
2001-01-05	120,300	0.56	0.62	0.56	0.56	00:00:00
2001-01-08	169,700	0.56	0.62	0.56	0.62	00:00:00
2001-01-09	121,300	0.62	0.62	0.56	0.62	00:00:00
2001-01-10	150,200	0.62	0.62	0.56	0.56	00:00:00
2001-01-11	67,700	0.62	0.62	0.56	0.56	00:00:00
2001-01-12	192,300	0.62	0.69	0.56	0.69	00:00:00
2001-01-16	332,300	0.75	0.81	0.69	0.75	00:00:00
2001-01-17	263,700	0.75	0.81	0.75	0.81	00:00:00
2001-01-18	561,700	0.81	1.06	0.81	1.00	00:00:00
2001-01-19	410,900	1.00	1.00	0.88	0.94	00:00:00
2001-01-22	762,200	0.88	0.94	0.69	0.88	00:00:00
2001-01-23	240,500	0.88	0.88	0.81	0.88	00:00:00
2001-01-24	174,800	0.88	0.88	0.75	0.88	00:00:00
2001-01-25	85,900	0.88	0.88	0.75	0.81	00:00:00
2001-01-26	82,800	0.75	0.88	0.75	0.81	00:00:00
2001-01-29	57,500	0.87	0.88	0.81	0.85	00:00:00
2001-01-30	55,700	0.86	0.86	0.82	0.84	00:00:00
2001-01-31	171,300	0.87	0.87	0.83	0.87	00:00:00
2001-02-01	105,400	0.84	0.88	0.84	0.88	00:00:00
2001-02-02	126,200	0.88	0.93	0.84	0.91	00:00:00
2001-02-05	57,200	0.90	0.90	0.88	0.88	00:00:00
2001-02-06	54,700	0.88	0.90	0.84	0.84	00:00:00
2001-02-07	71,200	0.89	0.89	0.83	0.86	00:00:00
2001-02-08	64,300	0.83	0.83	0.81	0.81	00:00:00
2001-02-09	66,800	0.79	0.79	0.75	0.75	00:00:00
2001-02-12	82,200	0.75	0.80	0.72	0.72	00:00:00
2001-02-13	71,500	0.76	0.76	0.70	0.70	00:00:00
2001-02-14	100,000	0.64	0.76	0.64	0.75	00:00:00
2001-02-15	31,900	0.75	0.75	0.67	0.70	00:00:00
2001-02-16	285,900	0.72	0.77	0.69	0.77	00:00:00
2001-02-20	44,400	0.77	0.77	0.71	0.76	00:00:00
2001-02-21	48,700	0.73	0.75	0.71	0.73	00:00:00
2001-02-22	172,200	0.72	0.73	0.63	0.65	00:00:00
2001-02-23	291,800	0.69	0.85	0.69	0.77	00:00:00
2001-02-26	477,400	0.83	0.93	0.83	0.91	00:00:00
2001-02-27	352,100	0.93	1.00	0.83	0.95	00:00:00
2001-02-28	408,800	0.95	0.99	0.90	0.96	00:00:00
2001-03-01	250,000	0.96	1.00	0.96	0.99	00:00:00
2001-03-02	135,500	0.98	1.00	0.83	0.90	00:00:00
2001-03-05	68,700	0.85	0.93	0.85	0.90	00:00:00
2001-03-06	138,800	0.89	0.89	0.80	0.86	00:00:00
2001-03-07	63,600	0.86	0.90	0.79	0.85	00:00:00
2001-03-08	147,000	0.86	0.95	0.83	0.95	00:00:00
2001-03-09	330,200	0.97	1.00	0.95	0.95	00:00:00
2001-03-12	186,800	0.95	0.99	0.92	0.95	00:00:00
2001-03-13	178,500	0.91	0.92	0.85	0.92	00:00:00
2001-03-14	147,600	0.91	0.92	0.87	0.88	00:00:00
2001-03-15	214,800	0.88	0.88	0.81	0.82	00:00:00
2001-03-16	160,300	0.78	0.79	0.75	0.75	00:00:00
2001-03-19	205,300	0.77	0.82	0.76	0.80	00:00:00
2001-03-20	88,600	0.77	0.82	0.75	0.78	00:00:00
2001-03-21	187,700	0.77	0.82	0.72	0.72	00:00:00
2001-03-22	119,900	0.74	0.76	0.72	0.72	00:00:00
2001-03-23	70,300	0.75	0.75	0.70	0.71	00:00:00
2001-03-26	82,800	0.73	0.79	0.70	0.73	00:00:00
2001-03-27	135,700	0.73	0.74	0.71	0.71	00:00:00
2001-03-28	154,000	0.73	0.75	0.72	0.75	00:00:00
2001-03-29	226,600	0.75	0.75	0.69	0.70	00:00:00
2001-03-30	149,500	0.68	0.69	0.65	0.69	00:00:00
2001-04-02	118,200	0.70	0.73	0.66	0.67	00:00:00
2001-04-03	194,100	0.68	0.78	0.68	0.78	00:00:00
2001-04-04	160,700	0.80	0.81	0.75	0.78	00:00:00
2001-04-05	84,100	0.74	0.78	0.71	0.72	00:00:00
2001-04-06	169,700	0.72	0.78	0.71	0.77	00:00:00
2001-04-09	70,700	0.77	0.78	0.72	0.72	00:00:00
2001-04-10	83,100	0.71	0.75	0.70	0.74	00:00:00
2001-04-11	65,300	0.72	0.74	0.71	0.74	00:00:00
2001-04-12	222,800	0.74	0.80	0.71	0.80	00:00:00
2001-04-16	159,400	0.81	0.84	0.79	0.83	00:00:00
2001-04-17	121,100	0.83	0.83	0.71	0.71	00:00:00
2001-04-18	149,700	0.72	0.79	0.72	0.79	00:00:00
2001-04-19	119,600	0.77	0.80	0.75	0.78	00:00:00
2001-04-20	82,400	0.79	0.80	0.76	0.78	00:00:00
2001-04-23	105,400	0.78	0.81	0.72	0.72	00:00:00
2001-04-24	220,100	0.70	0.82	0.70	0.82	00:00:00
2001-04-25	206,000	0.77	0.81	0.70	0.70	00:00:00
2001-04-26	180,300	0.75	0.82	0.72	0.80	00:00:00
2001-04-27	209,200	0.80	0.82	0.73	0.75	00:00:00
2001-04-30	138,300	0.73	0.75	0.71	0.74	00:00:00
2001-05-01	96,000	0.72	0.75	0.71	0.75	00:00:00
2001-05-02	204,600	0.75	0.83	0.75	0.80	00:00:00
2001-05-03	157,200	0.78	0.81	0.75	0.75	00:00:00
2001-05-04	107,100	0.78	0.79	0.76	0.78	00:00:00
2001-05-07	139,400	0.77	0.80	0.76	0.80	00:00:00
2001-05-08	123,200	0.80	0.80	0.76	0.77	00:00:00
2001-05-09	740,100	0.81	0.98	0.81	0.94	00:00:00
2001-05-10	509,300	0.98	0.99	0.88	0.95	00:00:00
2001-05-11	582,400	0.95	1.00	0.92	0.95	00:00:00
2001-05-14	391,200	1.00	1.01	0.94	1.01	00:00:00
2001-05-15	288,300	1.00	1.00	0.95	0.96	00:00:00
2001-05-16	746,300	0.99	1.27	0.97	1.22	00:00:00
2001-05-17	703,200	1.29	1.35	1.11	1.17	00:00:00
2001-05-18	1,045,100	1.12	1.50	1.12	1.50	00:00:00
2001-05-21	1,364,500	1.45	1.70	1.32	1.39	00:00:00
2001-05-22	535,300	1.37	1.37	1.22	1.31	00:00:00
2001-05-23	430,300	1.32	1.43	1.25	1.35	00:00:00
2001-05-24	649,000	1.46	1.46	1.18	1.18	00:00:00
2001-05-25	487,000	1.18	1.30	1.18	1.28	00:00:00
2001-05-29	344,900	1.28	1.28	1.16	1.16	00:00:00
2001-05-30	645,600	1.15	1.19	1.03	1.06	00:00:00
2001-05-31	347,900	1.08	1.20	1.05	1.05	00:00:00
2001-06-01	241,300	1.06	1.23	1.06	1.23	00:00:00
2001-06-04	238,000	1.21	1.24	1.11	1.24	00:00:00
2001-06-05	248,400	1.17	1.24	1.15	1.24	00:00:00
2001-06-06	193,300	1.18	1.22	1.15	1.15	00:00:00
2001-06-07	87,200	1.15	1.16	1.10	1.10	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>