|
 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 | | 2014-10-16 | 5,480,500 | 2.50 | 2.62 | 2.46 | 2.54 | 00:00:00 | | 2014-10-17 | 7,621,100 | 2.57 | 2.57 | 2.38 | 2.39 | 00:00:00 | | 2014-10-20 | 6,507,700 | 2.40 | 2.48 | 2.39 | 2.47 | 00:00:00 | | 2014-10-21 | 5,070,100 | 2.49 | 2.55 | 2.47 | 2.49 | 00:00:00 | | 2014-10-22 | 9,455,700 | 2.43 | 2.46 | 2.30 | 2.30 | 00:00:00 | | 2014-10-23 | 7,678,800 | 2.28 | 2.41 | 2.25 | 2.37 | 00:00:00 | | 2014-10-24 | 4,649,800 | 2.40 | 2.42 | 2.33 | 2.36 | 00:00:00 | | 2014-10-27 | 4,244,800 | 2.33 | 2.34 | 2.26 | 2.29 | 00:00:00 | | 2014-10-28 | 7,477,900 | 2.32 | 2.41 | 2.29 | 2.41 | 00:00:00 | | 2014-10-29 | 7,942,500 | 2.39 | 2.49 | 2.30 | 2.33 | 00:00:00 | | 2014-10-30 | 10,178,800 | 2.30 | 2.33 | 2.23 | 2.24 | 00:00:00 | | 2014-10-31 | 12,619,900 | 2.16 | 2.24 | 2.09 | 2.18 | 00:00:00 | | 2014-11-03 | 8,080,800 | 2.20 | 2.32 | 2.15 | 2.29 | 00:00:00 | | 2014-11-04 | 7,421,700 | 2.27 | 2.28 | 2.17 | 2.17 | 00:00:00 | | 2014-11-05 | 15,411,100 | 2.14 | 2.19 | 2.00 | 2.04 | 00:00:00 | | 2014-11-06 | 11,620,200 | 2.07 | 2.21 | 2.05 | 2.16 | 00:00:00 | | 2014-11-07 | 11,003,900 | 2.20 | 2.36 | 2.17 | 2.34 | 00:00:00 | | 2014-11-10 | 8,595,300 | 2.34 | 2.34 | 2.15 | 2.19 | 00:00:00 | | 2014-11-11 | 8,723,300 | 2.22 | 2.38 | 2.21 | 2.32 | 00:00:00 | | 2014-11-12 | 9,492,800 | 2.33 | 2.42 | 2.28 | 2.37 | 00:00:00 | | 2014-11-13 | 8,228,600 | 2.40 | 2.43 | 2.28 | 2.30 | 00:00:00 | | 2014-11-14 | 10,216,300 | 2.26 | 2.54 | 2.21 | 2.52 | 00:00:00 | | 2014-11-17 | 10,381,400 | 2.47 | 2.57 | 2.45 | 2.54 | 00:00:00 | | 2014-11-18 | 9,349,700 | 2.57 | 2.59 | 2.50 | 2.57 | 00:00:00 | | 2014-11-19 | 8,879,300 | 2.50 | 2.52 | 2.37 | 2.40 | 00:00:00 | | 2014-11-20 | 6,225,000 | 2.45 | 2.49 | 2.36 | 2.44 | 00:00:00 | | 2014-11-21 | 6,549,300 | 2.51 | 2.55 | 2.43 | 2.49 | 00:00:00 | | 2014-11-24 | 5,879,700 | 2.45 | 2.53 | 2.44 | 2.50 | 00:00:00 | | 2014-11-25 | 8,518,600 | 2.49 | 2.62 | 2.49 | 2.61 | 00:00:00 | | 2014-11-26 | 4,377,700 | 2.60 | 2.63 | 2.56 | 2.59 | 00:00:00 | | 2014-11-28 | 5,955,700 | 2.47 | 2.50 | 2.36 | 2.36 | 00:00:00 | | 2014-12-01 | 13,582,500 | 2.40 | 2.60 | 2.40 | 2.58 | 00:00:00 | | 2014-12-02 | 8,401,500 | 2.51 | 2.61 | 2.47 | 2.49 | 00:00:00 | | 2014-12-03 | 9,348,100 | 2.54 | 2.58 | 2.51 | 2.54 | 00:00:00 | | 2014-12-04 | 6,153,600 | 2.54 | 2.59 | 2.51 | 2.56 | 00:00:00 | | 2014-12-05 | 6,387,400 | 2.48 | 2.57 | 2.46 | 2.51 | 00:00:00 | | 2014-12-08 | 7,274,300 | 2.52 | 2.58 | 2.42 | 2.52 | 00:00:00 | | 2014-12-09 | 10,173,700 | 2.58 | 2.64 | 2.53 | 2.60 | 00:00:00 | | 2014-12-10 | 8,826,400 | 2.58 | 2.67 | 2.49 | 2.54 | 00:00:00 | | 2014-12-11 | 7,857,100 | 2.51 | 2.62 | 2.49 | 2.55 | 00:00:00 | | 2014-12-12 | 6,249,700 | 2.52 | 2.63 | 2.52 | 2.56 | 00:00:00 | | 2014-12-15 | 15,598,400 | 2.56 | 2.75 | 2.48 | 2.49 | 00:00:00 | | 2014-12-16 | 10,667,500 | 2.57 | 2.61 | 2.40 | 2.44 | 00:00:00 | | 2014-12-17 | 10,734,800 | 2.48 | 2.54 | 2.40 | 2.52 | 00:00:00 | | 2014-12-18 | 13,334,800 | 2.55 | 2.66 | 2.49 | 2.66 | 00:00:00 | | 2014-12-19 | 79,410,700 | 2.62 | 2.85 | 2.60 | 2.81 | 00:00:00 | | 2014-12-22 | 12,426,600 | 2.77 | 2.84 | 2.63 | 2.70 | 00:00:00 | | 2014-12-23 | 6,682,800 | 2.70 | 2.84 | 2.64 | 2.67 | 00:00:00 | | 2014-12-24 | 5,420,300 | 2.66 | 2.83 | 2.66 | 2.77 | 00:00:00 | | 2014-12-26 | 5,650,700 | 2.85 | 2.91 | 2.82 | 2.86 | 00:00:00 | | 2014-12-29 | 8,116,100 | 2.87 | 2.88 | 2.70 | 2.74 | 00:00:00 | | 2014-12-30 | 7,518,900 | 2.78 | 2.86 | 2.76 | 2.78 | 00:00:00 | | 2014-12-31 | 8,064,300 | 2.76 | 2.81 | 2.71 | 2.79 | 00:00:00 | | 2015-01-02 | 6,379,700 | 2.75 | 2.84 | 2.74 | 2.84 | 00:00:00 | | 2015-01-05 | 8,544,200 | 2.85 | 2.94 | 2.82 | 2.93 | 00:00:00 | | 2015-01-06 | 14,026,100 | 2.93 | 3.16 | 2.92 | 3.10 | 00:00:00 | | 2015-01-07 | 8,731,600 | 3.06 | 3.15 | 2.97 | 3.03 | 00:00:00 | | 2015-01-08 | 6,172,100 | 3.03 | 3.08 | 2.91 | 2.93 | 00:00:00 | | 2015-01-09 | 7,691,200 | 2.95 | 3.10 | 2.95 | 3.10 | 00:00:00 | | 2015-01-12 | 10,456,800 | 3.10 | 3.23 | 3.07 | 3.18 | 00:00:00 | | 2015-01-13 | 9,561,400 | 3.23 | 3.24 | 3.00 | 3.06 | 00:00:00 | | 2015-01-14 | 13,239,000 | 3.08 | 3.12 | 2.83 | 2.84 | 00:00:00 | | 2015-01-15 | 10,246,600 | 2.93 | 3.02 | 2.92 | 2.93 | 00:00:00 | | 2015-01-16 | 8,315,800 | 2.97 | 3.08 | 2.95 | 3.08 | 00:00:00 | | 2015-01-20 | 12,076,200 | 3.15 | 3.27 | 3.12 | 3.26 | 00:00:00 | | 2015-01-21 | 11,469,000 | 3.32 | 3.38 | 3.24 | 3.35 | 00:00:00 | | 2015-01-22 | 12,806,000 | 3.37 | 3.54 | 3.33 | 3.48 | 00:00:00 | | 2015-01-23 | 6,922,800 | 3.42 | 3.50 | 3.34 | 3.34 | 00:00:00 | | 2015-01-26 | 8,042,200 | 3.28 | 3.38 | 3.20 | 3.36 | 00:00:00 | | 2015-01-27 | 7,038,900 | 3.36 | 3.45 | 3.34 | 3.42 | 00:00:00 | | 2015-01-28 | 6,860,600 | 3.39 | 3.43 | 3.20 | 3.24 | 00:00:00 | | 2015-01-29 | 6,917,000 | 3.14 | 3.24 | 3.06 | 3.12 | 00:00:00 | | 2015-01-30 | 6,247,100 | 3.13 | 3.30 | 3.11 | 3.29 | 00:00:00 | | 2015-02-02 | 5,964,500 | 3.24 | 3.39 | 3.22 | 3.35 | 00:00:00 | | 2015-02-03 | 7,034,600 | 3.26 | 3.39 | 3.24 | 3.30 | 00:00:00 | | 2015-02-04 | 5,948,800 | 3.32 | 3.41 | 3.27 | 3.37 | 00:00:00 | | 2015-02-05 | 4,643,800 | 3.34 | 3.41 | 3.30 | 3.40 | 00:00:00 | | 2015-02-06 | 8,714,200 | 3.30 | 3.40 | 3.24 | 3.26 | 00:00:00 | | 2015-02-09 | 3,947,200 | 3.29 | 3.35 | 3.28 | 3.34 | 00:00:00 | | 2015-02-10 | 4,318,100 | 3.31 | 3.35 | 3.27 | 3.30 | 00:00:00 | | 2015-02-11 | 4,837,500 | 3.29 | 3.34 | 3.22 | 3.29 | 00:00:00 | | 2015-02-12 | 6,313,200 | 3.33 | 3.40 | 3.31 | 3.37 | 00:00:00 | | 2015-02-13 | 4,226,500 | 3.41 | 3.45 | 3.39 | 3.42 | 00:00:00 | | 2015-02-17 | 7,827,800 | 3.31 | 3.37 | 3.17 | 3.19 | 00:00:00 | | 2015-02-18 | 6,685,600 | 3.23 | 3.35 | 3.16 | 3.35 | 00:00:00 | | 2015-02-19 | 5,977,800 | 3.36 | 3.46 | 3.31 | 3.43 | 00:00:00 | | 2015-02-20 | 9,130,300 | 3.44 | 3.50 | 3.41 | 3.44 | 00:00:00 | | 2015-02-23 | 5,932,300 | 3.41 | 3.47 | 3.30 | 3.34 | 00:00:00 | | 2015-02-24 | 4,200,700 | 3.33 | 3.37 | 3.25 | 3.26 | 00:00:00 | | 2015-02-25 | 5,454,200 | 3.30 | 3.39 | 3.25 | 3.34 | 00:00:00 | | 2015-02-26 | 4,052,800 | 3.40 | 3.42 | 3.29 | 3.32 | 00:00:00 | | 2015-02-27 | 4,219,700 | 3.34 | 3.37 | 3.30 | 3.32 | 00:00:00 | | 2015-03-02 | 3,628,400 | 3.32 | 3.39 | 3.32 | 3.34 | 00:00:00 | | 2015-03-03 | 3,094,900 | 3.33 | 3.40 | 3.32 | 3.34 | 00:00:00 | | 2015-03-04 | 2,720,100 | 3.33 | 3.35 | 3.26 | 3.27 | 00:00:00 | | 2015-03-05 | 2,564,300 | 3.27 | 3.33 | 3.25 | 3.31 | 00:00:00 | | 2015-03-06 | 8,304,800 | 3.26 | 3.28 | 2.95 | 2.97 | 00:00:00 | | 2015-03-09 | 6,174,600 | 3.00 | 3.00 | 2.78 | 2.79 | 00:00:00 | | 2015-03-10 | 8,208,500 | 2.77 | 2.82 | 2.65 | 2.71 | 00:00:00 | | 2015-03-11 | 5,953,100 | 2.71 | 2.87 | 2.65 | 2.83 | 00:00:00 | | 2015-03-12 | 5,116,500 | 2.86 | 2.93 | 2.82 | 2.89 | 00:00:00 | | 2015-03-13 | 3,553,600 | 2.90 | 2.92 | 2.76 | 2.87 | 00:00:00 | | 2015-03-16 | 3,940,400 | 2.88 | 2.95 | 2.84 | 2.94 | 00:00:00 | | 2015-03-17 | 4,860,300 | 2.88 | 2.99 | 2.83 | 2.94 | 00:00:00 | | 2015-03-18 | 8,299,100 | 2.91 | 3.18 | 2.87 | 3.17 | 00:00:00 | | 2015-03-19 | 5,029,400 | 3.15 | 3.17 | 3.03 | 3.13 | 00:00:00 | | 2015-03-20 | 14,096,900 | 3.15 | 3.30 | 3.14 | 3.19 | 00:00:00 | | 2015-03-23 | 6,123,500 | 3.23 | 3.32 | 3.18 | 3.24 | 00:00:00 | | 2015-03-24 | 4,191,800 | 3.25 | 3.30 | 3.19 | 3.29 | 00:00:00 | | 2015-03-25 | 3,429,500 | 3.30 | 3.32 | 3.22 | 3.23 | 00:00:00 | | 2015-03-26 | 4,339,900 | 3.27 | 3.32 | 3.07 | 3.11 | 00:00:00 | | 2015-03-27 | 4,247,800 | 3.10 | 3.13 | 3.02 | 3.09 | 00:00:00 | | 2015-03-30 | 3,853,500 | 3.05 | 3.06 | 2.98 | 3.00 | 00:00:00 | | 2015-03-31 | 4,894,000 | 3.00 | 3.04 | 2.91 | 2.98 | 00:00:00 | | 2015-04-01 | 5,876,200 | 3.00 | 3.23 | 2.98 | 3.23 | 00:00:00 | | 2015-04-02 | 4,762,000 | 3.20 | 3.23 | 3.12 | 3.18 | 00:00:00 | | 2015-04-06 | 4,187,000 | 3.26 | 3.30 | 3.20 | 3.30 | 00:00:00 | | 2015-04-07 | 4,646,600 | 3.26 | 3.26 | 3.15 | 3.19 | 00:00:00 | | 2015-04-08 | 3,184,700 | 3.21 | 3.21 | 3.09 | 3.11 | 00:00:00 | | 2015-04-09 | 2,761,700 | 3.09 | 3.14 | 3.04 | 3.11 | 00:00:00 | | 2015-04-10 | 4,445,800 | 3.15 | 3.28 | 3.14 | 3.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
