|
 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 | | 2013-11-01 | 5,381,500 | 3.10 | 3.19 | 3.08 | 3.14 | 00:00:00 | | 2013-11-04 | 3,612,400 | 3.18 | 3.20 | 3.14 | 3.14 | 00:00:00 | | 2013-11-05 | 7,092,800 | 3.16 | 3.18 | 3.00 | 3.03 | 00:00:00 | | 2013-11-06 | 3,620,600 | 3.12 | 3.13 | 3.04 | 3.11 | 00:00:00 | | 2013-11-07 | 3,920,400 | 3.05 | 3.12 | 3.02 | 3.05 | 00:00:00 | | 2013-11-08 | 4,274,100 | 3.01 | 3.10 | 2.97 | 3.09 | 00:00:00 | | 2013-11-11 | 3,841,200 | 3.04 | 3.17 | 3.04 | 3.17 | 00:00:00 | | 2013-11-12 | 3,984,600 | 3.15 | 3.18 | 3.03 | 3.04 | 00:00:00 | | 2013-11-13 | 2,542,800 | 3.08 | 3.11 | 3.03 | 3.06 | 00:00:00 | | 2013-11-14 | 3,375,200 | 3.11 | 3.14 | 3.08 | 3.13 | 00:00:00 | | 2013-11-15 | 2,955,700 | 3.13 | 3.16 | 3.09 | 3.12 | 00:00:00 | | 2013-11-18 | 5,266,100 | 3.11 | 3.13 | 3.00 | 3.01 | 00:00:00 | | 2013-11-19 | 2,329,100 | 3.01 | 3.09 | 3.01 | 3.04 | 00:00:00 | | 2013-11-20 | 4,002,400 | 3.01 | 3.08 | 2.98 | 2.98 | 00:00:00 | | 2013-11-21 | 5,217,600 | 2.97 | 2.99 | 2.88 | 2.94 | 00:00:00 | | 2013-11-22 | 4,478,700 | 2.98 | 3.01 | 2.90 | 2.92 | 00:00:00 | | 2013-11-25 | 4,401,700 | 2.88 | 3.02 | 2.85 | 2.97 | 00:00:00 | | 2013-11-26 | 4,617,400 | 2.95 | 2.98 | 2.85 | 2.85 | 00:00:00 | | 2013-11-27 | 3,100,300 | 2.90 | 2.93 | 2.85 | 2.88 | 00:00:00 | | 2013-11-29 | 2,823,500 | 2.94 | 3.00 | 2.92 | 2.95 | 00:00:00 | | 2013-12-02 | 5,955,700 | 2.90 | 2.92 | 2.77 | 2.77 | 00:00:00 | | 2013-12-03 | 5,226,500 | 2.78 | 2.81 | 2.71 | 2.72 | 00:00:00 | | 2013-12-04 | 6,210,500 | 2.75 | 2.86 | 2.74 | 2.83 | 00:00:00 | | 2013-12-05 | 4,757,800 | 2.76 | 2.85 | 2.74 | 2.80 | 00:00:00 | | 2013-12-06 | 4,552,900 | 2.86 | 2.86 | 2.77 | 2.80 | 00:00:00 | | 2013-12-09 | 3,861,100 | 2.83 | 2.89 | 2.81 | 2.88 | 00:00:00 | | 2013-12-10 | 5,697,500 | 2.96 | 2.98 | 2.90 | 2.94 | 00:00:00 | | 2013-12-11 | 4,686,900 | 2.94 | 2.95 | 2.82 | 2.82 | 00:00:00 | | 2013-12-12 | 3,536,200 | 2.76 | 2.81 | 2.75 | 2.75 | 00:00:00 | | 2013-12-13 | 3,643,000 | 2.80 | 2.82 | 2.73 | 2.77 | 00:00:00 | | 2013-12-16 | 4,039,900 | 2.78 | 2.82 | 2.75 | 2.79 | 00:00:00 | | 2013-12-17 | 3,580,600 | 2.75 | 2.79 | 2.73 | 2.74 | 00:00:00 | | 2013-12-18 | 7,971,800 | 2.76 | 2.80 | 2.66 | 2.68 | 00:00:00 | | 2013-12-19 | 4,605,400 | 2.65 | 2.69 | 2.65 | 2.66 | 00:00:00 | | 2013-12-20 | 10,481,800 | 2.69 | 2.73 | 2.63 | 2.73 | 00:00:00 | | 2013-12-23 | 4,338,600 | 2.74 | 2.78 | 2.70 | 2.76 | 00:00:00 | | 2013-12-24 | 2,016,500 | 2.75 | 2.81 | 2.74 | 2.80 | 00:00:00 | | 2013-12-26 | 4,393,600 | 2.84 | 2.90 | 2.82 | 2.88 | 00:00:00 | | 2013-12-27 | 5,485,900 | 2.91 | 2.98 | 2.85 | 2.97 | 00:00:00 | | 2013-12-30 | 5,787,100 | 2.92 | 2.98 | 2.92 | 2.93 | 00:00:00 | | 2013-12-31 | 7,895,800 | 2.87 | 3.09 | 2.87 | 3.08 | 00:00:00 | | 2014-01-02 | 6,913,200 | 3.15 | 3.16 | 3.08 | 3.15 | 00:00:00 | | 2014-01-03 | 5,778,100 | 3.15 | 3.21 | 3.12 | 3.15 | 00:00:00 | | 2014-01-06 | 6,157,900 | 3.16 | 3.19 | 3.11 | 3.17 | 00:00:00 | | 2014-01-07 | 3,792,700 | 3.14 | 3.17 | 3.10 | 3.17 | 00:00:00 | | 2014-01-08 | 5,602,300 | 3.13 | 3.20 | 3.12 | 3.18 | 00:00:00 | | 2014-01-09 | 6,250,200 | 3.17 | 3.18 | 3.03 | 3.06 | 00:00:00 | | 2014-01-10 | 5,107,100 | 3.12 | 3.14 | 3.06 | 3.14 | 00:00:00 | | 2014-01-13 | 6,467,100 | 3.12 | 3.21 | 3.08 | 3.21 | 00:00:00 | | 2014-01-14 | 6,476,300 | 3.18 | 3.25 | 3.11 | 3.14 | 00:00:00 | | 2014-01-15 | 5,154,900 | 3.14 | 3.21 | 3.11 | 3.20 | 00:00:00 | | 2014-01-16 | 3,261,500 | 3.22 | 3.24 | 3.19 | 3.23 | 00:00:00 | | 2014-01-17 | 5,569,900 | 3.26 | 3.33 | 3.24 | 3.28 | 00:00:00 | | 2014-01-21 | 7,131,400 | 3.23 | 3.32 | 3.17 | 3.31 | 00:00:00 | | 2014-01-22 | 3,959,400 | 3.29 | 3.31 | 3.24 | 3.25 | 00:00:00 | | 2014-01-23 | 4,592,000 | 3.32 | 3.32 | 3.25 | 3.28 | 00:00:00 | | 2014-01-24 | 7,022,700 | 3.31 | 3.32 | 3.13 | 3.19 | 00:00:00 | | 2014-01-27 | 6,084,700 | 3.17 | 3.17 | 3.03 | 3.05 | 00:00:00 | | 2014-01-28 | 7,464,800 | 3.07 | 3.10 | 2.98 | 3.09 | 00:00:00 | | 2014-01-29 | 4,956,600 | 3.15 | 3.15 | 3.05 | 3.15 | 00:00:00 | | 2014-01-30 | 3,682,200 | 3.07 | 3.10 | 3.05 | 3.08 | 00:00:00 | | 2014-01-31 | 4,093,200 | 3.08 | 3.10 | 3.02 | 3.03 | 00:00:00 | | 2014-02-03 | 6,071,500 | 3.04 | 3.08 | 3.02 | 3.08 | 00:00:00 | | 2014-02-04 | 2,917,500 | 3.10 | 3.12 | 3.06 | 3.11 | 00:00:00 | | 2014-02-05 | 3,873,800 | 3.15 | 3.16 | 3.07 | 3.09 | 00:00:00 | | 2014-02-06 | 4,072,300 | 3.12 | 3.12 | 3.03 | 3.06 | 00:00:00 | | 2014-02-07 | 3,618,100 | 3.07 | 3.14 | 3.04 | 3.13 | 00:00:00 | | 2014-02-10 | 5,593,300 | 3.17 | 3.23 | 3.15 | 3.18 | 00:00:00 | | 2014-02-11 | 6,486,300 | 3.23 | 3.30 | 3.19 | 3.30 | 00:00:00 | | 2014-02-12 | 6,602,900 | 3.31 | 3.35 | 3.19 | 3.21 | 00:00:00 | | 2014-02-13 | 4,210,300 | 3.23 | 3.33 | 3.22 | 3.33 | 00:00:00 | | 2014-02-14 | 8,549,700 | 3.43 | 3.48 | 3.40 | 3.47 | 00:00:00 | | 2014-02-18 | 10,101,000 | 3.53 | 3.68 | 3.49 | 3.61 | 00:00:00 | | 2014-02-19 | 11,720,700 | 3.75 | 3.76 | 3.41 | 3.44 | 00:00:00 | | 2014-02-20 | 9,023,200 | 3.37 | 3.60 | 3.30 | 3.59 | 00:00:00 | | 2014-02-21 | 8,696,600 | 3.61 | 3.64 | 3.51 | 3.60 | 00:00:00 | | 2014-02-24 | 6,826,800 | 3.68 | 3.68 | 3.56 | 3.57 | 00:00:00 | | 2014-02-25 | 4,845,500 | 3.54 | 3.56 | 3.45 | 3.46 | 00:00:00 | | 2014-02-26 | 7,245,100 | 3.42 | 3.45 | 3.32 | 3.36 | 00:00:00 | | 2014-02-27 | 6,290,100 | 3.38 | 3.44 | 3.34 | 3.40 | 00:00:00 | | 2014-02-28 | 4,321,800 | 3.42 | 3.47 | 3.36 | 3.38 | 00:00:00 | | 2014-03-03 | 4,698,500 | 3.47 | 3.49 | 3.40 | 3.42 | 00:00:00 | | 2014-03-04 | 5,186,600 | 3.36 | 3.50 | 3.35 | 3.46 | 00:00:00 | | 2014-03-05 | 4,403,300 | 3.47 | 3.54 | 3.41 | 3.51 | 00:00:00 | | 2014-03-06 | 4,281,000 | 3.54 | 3.60 | 3.54 | 3.55 | 00:00:00 | | 2014-03-07 | 5,183,100 | 3.52 | 3.52 | 3.43 | 3.46 | 00:00:00 | | 2014-03-10 | 3,590,500 | 3.45 | 3.46 | 3.37 | 3.39 | 00:00:00 | | 2014-03-11 | 5,382,800 | 3.42 | 3.45 | 3.31 | 3.35 | 00:00:00 | | 2014-03-12 | 5,510,300 | 3.43 | 3.52 | 3.41 | 3.46 | 00:00:00 | | 2014-03-13 | 6,678,200 | 3.47 | 3.59 | 3.45 | 3.56 | 00:00:00 | | 2014-03-14 | 5,029,000 | 3.62 | 3.64 | 3.54 | 3.57 | 00:00:00 | | 2014-03-17 | 5,735,800 | 3.58 | 3.61 | 3.41 | 3.41 | 00:00:00 | | 2014-03-18 | 5,671,200 | 3.35 | 3.52 | 3.35 | 3.46 | 00:00:00 | | 2014-03-19 | 5,457,200 | 3.42 | 3.48 | 3.33 | 3.34 | 00:00:00 | | 2014-03-20 | 4,529,500 | 3.32 | 3.40 | 3.30 | 3.37 | 00:00:00 | | 2014-03-21 | 10,738,500 | 3.42 | 3.46 | 3.36 | 3.39 | 00:00:00 | | 2014-03-24 | 11,220,800 | 3.34 | 3.38 | 3.12 | 3.12 | 00:00:00 | | 2014-03-25 | 5,088,700 | 3.13 | 3.22 | 3.12 | 3.19 | 00:00:00 | | 2014-03-26 | 8,999,200 | 3.21 | 3.22 | 3.06 | 3.06 | 00:00:00 | | 2014-03-27 | 5,221,400 | 3.05 | 3.14 | 3.04 | 3.13 | 00:00:00 | | 2014-03-28 | 4,791,100 | 3.09 | 3.19 | 3.09 | 3.11 | 00:00:00 | | 2014-03-31 | 5,724,200 | 3.11 | 3.15 | 3.03 | 3.07 | 00:00:00 | | 2014-04-01 | 3,528,700 | 3.08 | 3.14 | 3.05 | 3.10 | 00:00:00 | | 2014-04-02 | 4,984,700 | 3.14 | 3.22 | 3.13 | 3.20 | 00:00:00 | | 2014-04-03 | 4,736,600 | 3.16 | 3.20 | 3.11 | 3.12 | 00:00:00 | | 2014-04-04 | 4,502,900 | 3.20 | 3.21 | 3.10 | 3.10 | 00:00:00 | | 2014-04-07 | 5,531,600 | 3.08 | 3.14 | 3.01 | 3.04 | 00:00:00 | | 2014-04-08 | 3,636,300 | 3.09 | 3.12 | 3.06 | 3.11 | 00:00:00 | | 2014-04-09 | 7,147,600 | 3.11 | 3.29 | 3.07 | 3.26 | 00:00:00 | | 2014-04-10 | 7,659,200 | 3.33 | 3.38 | 3.24 | 3.27 | 00:00:00 | | 2014-04-11 | 5,900,700 | 3.26 | 3.27 | 3.10 | 3.11 | 00:00:00 | | 2014-04-14 | 7,043,900 | 3.15 | 3.29 | 3.12 | 3.22 | 00:00:00 | | 2014-04-15 | 6,932,500 | 3.11 | 3.18 | 3.08 | 3.17 | 00:00:00 | | 2014-04-16 | 4,125,800 | 3.16 | 3.20 | 3.09 | 3.11 | 00:00:00 | | 2014-04-17 | 3,007,400 | 3.11 | 3.13 | 3.07 | 3.07 | 00:00:00 | | 2014-04-21 | 7,273,800 | 3.04 | 3.07 | 2.92 | 3.00 | 00:00:00 | | 2014-04-22 | 3,970,400 | 3.02 | 3.07 | 2.96 | 3.07 | 00:00:00 | | 2014-04-23 | 4,429,000 | 3.08 | 3.14 | 3.06 | 3.11 | 00:00:00 | | 2014-04-24 | 4,012,000 | 3.07 | 3.14 | 3.05 | 3.07 | 00:00:00 | | 2014-04-25 | 4,678,100 | 3.07 | 3.14 | 3.05 | 3.08 | 00:00:00 | | 2014-04-28 | 3,106,400 | 3.08 | 3.10 | 3.02 | 3.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
