|
 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 | | 2014-04-28 | 3,106,400 | 3.08 | 3.10 | 3.02 | 3.04 | 00:00:00 | | 2014-04-29 | 3,829,200 | 3.05 | 3.12 | 3.04 | 3.10 | 00:00:00 | | 2014-04-30 | 3,261,700 | 3.07 | 3.10 | 3.03 | 3.07 | 00:00:00 | | 2014-05-01 | 4,837,200 | 3.04 | 3.06 | 2.99 | 3.03 | 00:00:00 | | 2014-05-02 | 4,456,100 | 3.04 | 3.14 | 3.03 | 3.11 | 00:00:00 | | 2014-05-05 | 4,036,700 | 3.17 | 3.18 | 3.05 | 3.07 | 00:00:00 | | 2014-05-06 | 5,390,200 | 3.12 | 3.14 | 3.06 | 3.06 | 00:00:00 | | 2014-05-07 | 5,939,500 | 3.09 | 3.13 | 3.01 | 3.04 | 00:00:00 | | 2014-05-08 | 4,153,900 | 3.05 | 3.11 | 3.03 | 3.05 | 00:00:00 | | 2014-05-09 | 3,928,100 | 3.06 | 3.07 | 3.01 | 3.04 | 00:00:00 | | 2014-05-12 | 5,597,100 | 3.11 | 3.15 | 3.06 | 3.13 | 00:00:00 | | 2014-05-13 | 3,948,900 | 3.12 | 3.17 | 3.09 | 3.11 | 00:00:00 | | 2014-05-14 | 3,710,700 | 3.16 | 3.18 | 3.11 | 3.11 | 00:00:00 | | 2014-05-15 | 4,527,700 | 3.08 | 3.10 | 3.01 | 3.02 | 00:00:00 | | 2014-05-16 | 2,666,800 | 3.01 | 3.05 | 3.00 | 3.04 | 00:00:00 | | 2014-05-19 | 2,948,600 | 3.04 | 3.06 | 3.02 | 3.03 | 00:00:00 | | 2014-05-20 | 6,488,500 | 3.00 | 3.05 | 2.94 | 2.96 | 00:00:00 | | 2014-05-21 | 4,955,800 | 2.98 | 2.99 | 2.90 | 2.92 | 00:00:00 | | 2014-05-22 | 6,075,100 | 2.97 | 2.99 | 2.91 | 2.92 | 00:00:00 | | 2014-05-23 | 4,595,100 | 2.92 | 2.98 | 2.87 | 2.88 | 00:00:00 | | 2014-05-27 | 7,419,300 | 2.86 | 2.87 | 2.75 | 2.81 | 00:00:00 | | 2014-05-28 | 4,621,500 | 2.79 | 2.79 | 2.73 | 2.75 | 00:00:00 | | 2014-05-29 | 5,599,500 | 2.73 | 2.81 | 2.72 | 2.77 | 00:00:00 | | 2014-05-30 | 5,078,200 | 2.75 | 2.78 | 2.71 | 2.77 | 00:00:00 | | 2014-06-02 | 4,669,200 | 2.76 | 2.79 | 2.73 | 2.75 | 00:00:00 | | 2014-06-03 | 5,081,700 | 2.75 | 2.84 | 2.74 | 2.79 | 00:00:00 | | 2014-06-04 | 4,215,800 | 2.79 | 2.83 | 2.77 | 2.78 | 00:00:00 | | 2014-06-05 | 7,005,400 | 2.81 | 2.89 | 2.80 | 2.87 | 00:00:00 | | 2014-06-06 | 4,490,900 | 2.87 | 2.91 | 2.85 | 2.89 | 00:00:00 | | 2014-06-09 | 2,862,800 | 2.91 | 2.96 | 2.90 | 2.93 | 00:00:00 | | 2014-06-10 | 7,672,700 | 2.97 | 3.03 | 2.95 | 3.00 | 00:00:00 | | 2014-06-11 | 7,264,400 | 3.02 | 3.09 | 3.01 | 3.09 | 00:00:00 | | 2014-06-12 | 7,385,600 | 3.10 | 3.16 | 3.09 | 3.12 | 00:00:00 | | 2014-06-13 | 5,549,400 | 3.11 | 3.12 | 3.03 | 3.10 | 00:00:00 | | 2014-06-16 | 4,877,100 | 3.12 | 3.14 | 3.05 | 3.10 | 00:00:00 | | 2014-06-17 | 3,912,500 | 3.07 | 3.12 | 3.06 | 3.11 | 00:00:00 | | 2014-06-18 | 5,630,500 | 3.11 | 3.15 | 3.08 | 3.14 | 00:00:00 | | 2014-06-19 | 13,177,500 | 3.19 | 3.35 | 3.17 | 3.35 | 00:00:00 | | 2014-06-20 | 8,986,000 | 3.32 | 3.38 | 3.25 | 3.27 | 00:00:00 | | 2014-06-23 | 6,634,800 | 3.26 | 3.33 | 3.25 | 3.30 | 00:00:00 | | 2014-06-24 | 8,273,300 | 3.35 | 3.38 | 3.21 | 3.22 | 00:00:00 | | 2014-06-25 | 7,848,900 | 3.21 | 3.33 | 3.19 | 3.30 | 00:00:00 | | 2014-06-26 | 9,803,200 | 3.27 | 3.43 | 3.26 | 3.42 | 00:00:00 | | 2014-06-27 | 8,392,900 | 3.40 | 3.42 | 3.34 | 3.38 | 00:00:00 | | 2014-06-30 | 8,385,900 | 3.35 | 3.48 | 3.31 | 3.45 | 00:00:00 | | 2014-07-01 | 6,771,400 | 3.46 | 3.49 | 3.40 | 3.44 | 00:00:00 | | 2014-07-02 | 4,605,900 | 3.42 | 3.47 | 3.41 | 3.44 | 00:00:00 | | 2014-07-03 | 3,476,700 | 3.39 | 3.47 | 3.35 | 3.47 | 00:00:00 | | 2014-07-07 | 5,806,700 | 3.44 | 3.45 | 3.32 | 3.33 | 00:00:00 | | 2014-07-08 | 5,742,500 | 3.35 | 3.39 | 3.26 | 3.34 | 00:00:00 | | 2014-07-09 | 5,612,200 | 3.38 | 3.48 | 3.36 | 3.45 | 00:00:00 | | 2014-07-10 | 7,945,900 | 3.52 | 3.52 | 3.32 | 3.36 | 00:00:00 | | 2014-07-11 | 7,288,300 | 3.36 | 3.46 | 3.30 | 3.45 | 00:00:00 | | 2014-07-14 | 5,607,200 | 3.35 | 3.40 | 3.30 | 3.31 | 00:00:00 | | 2014-07-15 | 7,988,200 | 3.34 | 3.36 | 3.17 | 3.18 | 00:00:00 | | 2014-07-16 | 5,659,300 | 3.20 | 3.33 | 3.20 | 3.27 | 00:00:00 | | 2014-07-17 | 6,717,300 | 3.26 | 3.42 | 3.25 | 3.35 | 00:00:00 | | 2014-07-18 | 3,259,800 | 3.30 | 3.32 | 3.26 | 3.31 | 00:00:00 | | 2014-07-21 | 5,215,500 | 3.34 | 3.35 | 3.21 | 3.28 | 00:00:00 | | 2014-07-22 | 2,072,900 | 3.28 | 3.29 | 3.23 | 3.25 | 00:00:00 | | 2014-07-23 | 4,034,900 | 3.25 | 3.28 | 3.21 | 3.22 | 00:00:00 | | 2014-07-24 | 7,981,800 | 3.20 | 3.22 | 3.12 | 3.14 | 00:00:00 | | 2014-07-25 | 5,342,400 | 3.14 | 3.31 | 3.12 | 3.31 | 00:00:00 | | 2014-07-28 | 4,913,200 | 3.27 | 3.33 | 3.23 | 3.27 | 00:00:00 | | 2014-07-29 | 6,212,500 | 3.30 | 3.37 | 3.27 | 3.33 | 00:00:00 | | 2014-07-30 | 3,347,300 | 3.31 | 3.35 | 3.29 | 3.31 | 00:00:00 | | 2014-07-31 | 7,260,800 | 3.25 | 3.28 | 3.14 | 3.16 | 00:00:00 | | 2014-08-01 | 9,559,300 | 3.20 | 3.23 | 3.07 | 3.09 | 00:00:00 | | 2014-08-04 | 4,895,500 | 3.12 | 3.14 | 3.03 | 3.12 | 00:00:00 | | 2014-08-05 | 4,318,600 | 3.10 | 3.16 | 3.06 | 3.11 | 00:00:00 | | 2014-08-06 | 5,995,500 | 3.17 | 3.26 | 3.15 | 3.24 | 00:00:00 | | 2014-08-07 | 4,331,100 | 3.23 | 3.24 | 3.15 | 3.18 | 00:00:00 | | 2014-08-08 | 4,126,900 | 3.19 | 3.27 | 3.17 | 3.21 | 00:00:00 | | 2014-08-11 | 3,812,600 | 3.20 | 3.27 | 3.20 | 3.26 | 00:00:00 | | 2014-08-12 | 6,242,200 | 3.27 | 3.33 | 3.24 | 3.26 | 00:00:00 | | 2014-08-13 | 3,444,700 | 3.27 | 3.32 | 3.25 | 3.28 | 00:00:00 | | 2014-08-14 | 2,971,200 | 3.27 | 3.32 | 3.22 | 3.25 | 00:00:00 | | 2014-08-15 | 4,168,900 | 3.21 | 3.30 | 3.18 | 3.28 | 00:00:00 | | 2014-08-18 | 3,180,300 | 3.25 | 3.33 | 3.24 | 3.32 | 00:00:00 | | 2014-08-19 | 2,760,100 | 3.31 | 3.35 | 3.30 | 3.31 | 00:00:00 | | 2014-08-20 | 1,882,300 | 3.31 | 3.33 | 3.29 | 3.29 | 00:00:00 | | 2014-08-21 | 3,235,000 | 3.24 | 3.27 | 3.23 | 3.26 | 00:00:00 | | 2014-08-22 | 2,399,100 | 3.26 | 3.26 | 3.21 | 3.22 | 00:00:00 | | 2014-08-25 | 3,278,900 | 3.23 | 3.23 | 3.14 | 3.16 | 00:00:00 | | 2014-08-26 | 2,448,400 | 3.21 | 3.25 | 3.18 | 3.24 | 00:00:00 | | 2014-08-27 | 1,181,900 | 3.24 | 3.26 | 3.21 | 3.22 | 00:00:00 | | 2014-08-28 | 1,582,100 | 3.25 | 3.26 | 3.22 | 3.24 | 00:00:00 | | 2014-08-29 | 3,176,300 | 3.23 | 3.28 | 3.22 | 3.27 | 00:00:00 | | 2014-09-02 | 5,110,400 | 3.22 | 3.24 | 3.12 | 3.12 | 00:00:00 | | 2014-09-03 | 2,302,000 | 3.13 | 3.16 | 3.11 | 3.11 | 00:00:00 | | 2014-09-04 | 5,931,300 | 3.12 | 3.14 | 2.98 | 2.98 | 00:00:00 | | 2014-09-05 | 6,480,100 | 3.01 | 3.04 | 2.98 | 2.99 | 00:00:00 | | 2014-09-08 | 4,968,900 | 2.97 | 2.98 | 2.90 | 2.92 | 00:00:00 | | 2014-09-09 | 6,258,800 | 2.92 | 2.95 | 2.85 | 2.91 | 00:00:00 | | 2014-09-10 | 3,991,300 | 2.88 | 2.94 | 2.87 | 2.94 | 00:00:00 | | 2014-09-11 | 4,310,000 | 2.90 | 2.95 | 2.87 | 2.94 | 00:00:00 | | 2014-09-12 | 2,950,800 | 2.92 | 2.93 | 2.86 | 2.88 | 00:00:00 | | 2014-09-15 | 2,900,900 | 2.89 | 2.91 | 2.85 | 2.88 | 00:00:00 | | 2014-09-16 | 3,756,700 | 2.89 | 2.90 | 2.85 | 2.87 | 00:00:00 | | 2014-09-17 | 4,299,700 | 2.88 | 2.92 | 2.80 | 2.81 | 00:00:00 | | 2014-09-18 | 5,751,100 | 2.80 | 2.82 | 2.73 | 2.75 | 00:00:00 | | 2014-09-19 | 9,621,600 | 2.75 | 2.76 | 2.67 | 2.73 | 00:00:00 | | 2014-09-22 | 7,872,100 | 2.71 | 2.71 | 2.61 | 2.64 | 00:00:00 | | 2014-09-23 | 6,207,600 | 2.68 | 2.76 | 2.66 | 2.75 | 00:00:00 | | 2014-09-24 | 4,524,200 | 2.74 | 2.76 | 2.67 | 2.70 | 00:00:00 | | 2014-09-25 | 5,732,700 | 2.67 | 2.71 | 2.61 | 2.70 | 00:00:00 | | 2014-09-26 | 3,942,200 | 2.69 | 2.70 | 2.64 | 2.66 | 00:00:00 | | 2014-09-29 | 3,412,600 | 2.67 | 2.68 | 2.63 | 2.63 | 00:00:00 | | 2014-09-30 | 8,172,300 | 2.61 | 2.63 | 2.47 | 2.48 | 00:00:00 | | 2014-10-01 | 8,510,000 | 2.50 | 2.63 | 2.50 | 2.55 | 00:00:00 | | 2014-10-02 | 3,822,700 | 2.57 | 2.66 | 2.53 | 2.59 | 00:00:00 | | 2014-10-03 | 7,866,200 | 2.58 | 2.58 | 2.41 | 2.45 | 00:00:00 | | 2014-10-06 | 5,779,700 | 2.49 | 2.58 | 2.45 | 2.57 | 00:00:00 | | 2014-10-07 | 6,738,100 | 2.57 | 2.57 | 2.37 | 2.37 | 00:00:00 | | 2014-10-08 | 7,224,900 | 2.40 | 2.56 | 2.30 | 2.54 | 00:00:00 | | 2014-10-09 | 9,249,500 | 2.55 | 2.56 | 2.33 | 2.36 | 00:00:00 | | 2014-10-10 | 7,460,200 | 2.34 | 2.44 | 2.25 | 2.31 | 00:00:00 | | 2014-10-13 | 6,508,900 | 2.33 | 2.45 | 2.31 | 2.36 | 00:00:00 | | 2014-10-14 | 6,342,000 | 2.41 | 2.54 | 2.38 | 2.46 | 00:00:00 | | 2014-10-15 | 8,294,800 | 2.44 | 2.56 | 2.42 | 2.53 | 00:00:00 | | 2014-10-16 | 5,480,500 | 2.50 | 2.62 | 2.46 | 2.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
