|
 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 | | 2015-04-10 | 4,445,800 | 3.15 | 3.28 | 3.14 | 3.28 | 00:00:00 | | 2015-04-13 | 2,619,200 | 3.27 | 3.27 | 3.17 | 3.19 | 00:00:00 | | 2015-04-14 | 2,968,300 | 3.18 | 3.25 | 3.15 | 3.22 | 00:00:00 | | 2015-04-15 | 3,154,300 | 3.24 | 3.33 | 3.23 | 3.33 | 00:00:00 | | 2015-04-16 | 3,813,500 | 3.35 | 3.37 | 3.23 | 3.24 | 00:00:00 | | 2015-04-17 | 4,910,500 | 3.26 | 3.28 | 3.15 | 3.16 | 00:00:00 | | 2015-04-20 | 8,817,700 | 3.15 | 3.29 | 3.08 | 3.21 | 00:00:00 | | 2015-04-21 | 6,496,100 | 3.21 | 3.23 | 3.08 | 3.12 | 00:00:00 | | 2015-04-22 | 5,717,100 | 3.10 | 3.12 | 2.96 | 3.00 | 00:00:00 | | 2015-04-23 | 5,301,400 | 3.01 | 3.12 | 2.98 | 3.10 | 00:00:00 | | 2015-04-24 | 3,996,500 | 3.09 | 3.10 | 3.00 | 3.04 | 00:00:00 | | 2015-04-27 | 6,072,100 | 3.07 | 3.18 | 3.06 | 3.10 | 00:00:00 | | 2015-04-28 | 5,430,700 | 3.10 | 3.23 | 3.10 | 3.19 | 00:00:00 | | 2015-04-29 | 3,619,500 | 3.19 | 3.24 | 3.10 | 3.12 | 00:00:00 | | 2015-04-30 | 7,053,100 | 3.07 | 3.11 | 3.01 | 3.02 | 00:00:00 | | 2015-05-01 | 4,821,200 | 3.01 | 3.10 | 3.00 | 3.03 | 00:00:00 | | 2015-05-04 | 3,806,100 | 3.08 | 3.12 | 3.03 | 3.05 | 00:00:00 | | 2015-05-05 | 5,475,500 | 3.09 | 3.09 | 2.98 | 3.01 | 00:00:00 | | 2015-05-06 | 3,906,900 | 3.02 | 3.05 | 2.98 | 2.99 | 00:00:00 | | 2015-05-07 | 3,360,800 | 2.96 | 3.05 | 2.95 | 3.05 | 00:00:00 | | 2015-05-08 | 3,309,900 | 3.06 | 3.08 | 2.99 | 3.00 | 00:00:00 | | 2015-05-11 | 3,604,400 | 3.01 | 3.11 | 3.01 | 3.08 | 00:00:00 | | 2015-05-12 | 3,501,800 | 3.09 | 3.15 | 3.05 | 3.15 | 00:00:00 | | 2015-05-13 | 7,086,800 | 3.19 | 3.26 | 3.18 | 3.26 | 00:00:00 | | 2015-05-14 | 5,690,200 | 3.28 | 3.35 | 3.21 | 3.24 | 00:00:00 | | 2015-05-15 | 5,235,900 | 3.23 | 3.29 | 3.20 | 3.25 | 00:00:00 | | 2015-05-18 | 3,109,200 | 3.25 | 3.29 | 3.22 | 3.24 | 00:00:00 | | 2015-05-19 | 4,681,100 | 3.21 | 3.25 | 3.15 | 3.16 | 00:00:00 | | 2015-05-20 | 2,995,700 | 3.17 | 3.25 | 3.16 | 3.24 | 00:00:00 | | 2015-05-21 | 2,754,600 | 3.23 | 3.26 | 3.22 | 3.23 | 00:00:00 | | 2015-05-22 | 1,695,500 | 3.23 | 3.26 | 3.20 | 3.21 | 00:00:00 | | 2015-05-26 | 3,294,800 | 3.16 | 3.16 | 3.08 | 3.09 | 00:00:00 | | 2015-05-27 | 4,092,100 | 3.09 | 3.10 | 3.02 | 3.04 | 00:00:00 | | 2015-05-28 | 2,574,500 | 3.04 | 3.11 | 3.03 | 3.10 | 00:00:00 | | 2015-05-29 | 2,386,600 | 3.11 | 3.15 | 3.08 | 3.11 | 00:00:00 | | 2015-06-01 | 2,321,900 | 3.14 | 3.16 | 3.10 | 3.12 | 00:00:00 | | 2015-06-02 | 1,771,100 | 3.12 | 3.16 | 3.11 | 3.14 | 00:00:00 | | 2015-06-03 | 2,491,600 | 3.12 | 3.17 | 3.08 | 3.10 | 00:00:00 | | 2015-06-04 | 2,649,100 | 3.07 | 3.10 | 3.02 | 3.06 | 00:00:00 | | 2015-06-05 | 2,321,800 | 3.03 | 3.06 | 3.01 | 3.03 | 00:00:00 | | 2015-06-08 | 2,306,300 | 3.04 | 3.05 | 3.00 | 3.04 | 00:00:00 | | 2015-06-09 | 3,889,200 | 3.05 | 3.07 | 2.95 | 2.95 | 00:00:00 | | 2015-06-10 | 4,008,200 | 3.00 | 3.07 | 2.97 | 3.04 | 00:00:00 | | 2015-06-11 | 2,702,100 | 3.03 | 3.04 | 3.00 | 3.00 | 00:00:00 | | 2015-06-12 | 3,565,500 | 2.98 | 3.01 | 2.94 | 2.95 | 00:00:00 | | 2015-06-15 | 5,897,500 | 2.95 | 3.06 | 2.85 | 3.06 | 00:00:00 | | 2015-06-16 | 4,674,600 | 3.04 | 3.04 | 2.91 | 2.92 | 00:00:00 | | 2015-06-17 | 5,535,500 | 2.94 | 2.96 | 2.85 | 2.96 | 00:00:00 | | 2015-06-18 | 4,114,700 | 3.03 | 3.03 | 2.98 | 3.03 | 00:00:00 | | 2015-06-19 | 13,928,500 | 3.02 | 3.05 | 2.90 | 2.97 | 00:00:00 | | 2015-06-22 | 4,501,100 | 2.95 | 2.96 | 2.86 | 2.87 | 00:00:00 | | 2015-06-23 | 4,677,000 | 2.86 | 2.90 | 2.83 | 2.87 | 00:00:00 | | 2015-06-24 | 3,289,200 | 2.85 | 2.90 | 2.85 | 2.86 | 00:00:00 | | 2015-06-25 | 2,861,000 | 2.85 | 2.88 | 2.78 | 2.82 | 00:00:00 | | 2015-06-26 | 4,598,300 | 2.82 | 2.85 | 2.76 | 2.77 | 00:00:00 | | 2015-06-29 | 3,930,900 | 2.79 | 2.81 | 2.72 | 2.74 | 00:00:00 | | 2015-06-30 | 6,570,500 | 2.75 | 2.76 | 2.61 | 2.63 | 00:00:00 | | 2015-07-01 | 5,022,200 | 2.62 | 2.63 | 2.42 | 2.44 | 00:00:00 | | 2015-07-02 | 7,612,200 | 2.47 | 2.62 | 2.46 | 2.61 | 00:00:00 | | 2015-07-06 | 4,950,900 | 2.62 | 2.71 | 2.58 | 2.63 | 00:00:00 | | 2015-07-07 | 9,215,800 | 2.59 | 2.60 | 2.36 | 2.40 | 00:00:00 | | 2015-07-08 | 2,881,900 | 2.41 | 2.46 | 2.41 | 2.42 | 00:00:00 | | 2015-07-09 | 3,861,900 | 2.47 | 2.50 | 2.40 | 2.41 | 00:00:00 | | 2015-07-10 | 4,292,600 | 2.45 | 2.45 | 2.38 | 2.41 | 00:00:00 | | 2015-07-13 | 6,972,200 | 2.40 | 2.70 | 2.37 | 2.66 | 00:00:00 | | 2015-07-14 | 4,507,000 | 2.64 | 2.65 | 2.52 | 2.55 | 00:00:00 | | 2015-07-15 | 3,962,400 | 2.54 | 2.55 | 2.43 | 2.44 | 00:00:00 | | 2015-07-16 | 4,240,700 | 2.44 | 2.48 | 2.38 | 2.39 | 00:00:00 | | 2015-07-17 | 8,193,600 | 2.37 | 2.42 | 2.27 | 2.31 | 00:00:00 | | 2015-07-20 | 10,501,600 | 2.26 | 2.28 | 2.05 | 2.07 | 00:00:00 | | 2015-07-21 | 7,764,000 | 2.11 | 2.23 | 2.08 | 2.21 | 00:00:00 | | 2015-07-22 | 7,682,000 | 2.16 | 2.26 | 2.09 | 2.26 | 00:00:00 | | 2015-07-23 | 7,773,400 | 2.27 | 2.29 | 2.04 | 2.08 | 00:00:00 | | 2015-07-24 | 9,902,800 | 2.06 | 2.20 | 1.98 | 2.17 | 00:00:00 | | 2015-07-27 | 8,081,500 | 2.16 | 2.24 | 2.07 | 2.08 | 00:00:00 | | 2015-07-28 | 4,884,400 | 2.12 | 2.17 | 2.05 | 2.14 | 00:00:00 | | 2015-07-29 | 4,594,200 | 2.14 | 2.15 | 2.08 | 2.12 | 00:00:00 | | 2015-07-30 | 5,341,200 | 2.09 | 2.13 | 2.02 | 2.06 | 00:00:00 | | 2015-07-31 | 6,976,300 | 2.10 | 2.13 | 2.04 | 2.10 | 00:00:00 | | 2015-08-03 | 6,237,800 | 2.09 | 2.09 | 1.96 | 2.00 | 00:00:00 | | 2015-08-04 | 6,823,400 | 2.02 | 2.07 | 1.98 | 2.02 | 00:00:00 | | 2015-08-05 | 5,398,900 | 2.06 | 2.07 | 1.95 | 1.95 | 00:00:00 | | 2015-08-06 | 7,892,100 | 1.91 | 1.98 | 1.77 | 1.91 | 00:00:00 | | 2015-08-07 | 7,739,900 | 1.89 | 2.01 | 1.82 | 1.85 | 00:00:00 | | 2015-08-10 | 7,239,400 | 1.85 | 2.07 | 1.85 | 2.07 | 00:00:00 | | 2015-08-11 | 8,685,100 | 2.10 | 2.19 | 2.06 | 2.15 | 00:00:00 | | 2015-08-12 | 8,727,600 | 2.19 | 2.35 | 2.19 | 2.34 | 00:00:00 | | 2015-08-13 | 6,306,600 | 2.29 | 2.30 | 2.08 | 2.15 | 00:00:00 | | 2015-08-14 | 4,066,900 | 2.17 | 2.23 | 2.10 | 2.17 | 00:00:00 | | 2015-08-17 | 4,476,700 | 2.20 | 2.25 | 2.17 | 2.24 | 00:00:00 | | 2015-08-18 | 5,294,500 | 2.19 | 2.22 | 2.09 | 2.12 | 00:00:00 | | 2015-08-19 | 6,815,700 | 2.15 | 2.25 | 2.13 | 2.21 | 00:00:00 | | 2015-08-20 | 5,913,200 | 2.26 | 2.37 | 2.25 | 2.27 | 00:00:00 | | 2015-08-21 | 6,210,100 | 2.34 | 2.36 | 2.11 | 2.15 | 00:00:00 | | 2015-08-24 | 7,508,500 | 2.13 | 2.17 | 1.91 | 1.95 | 00:00:00 | | 2015-08-25 | 4,077,900 | 2.04 | 2.04 | 1.85 | 1.92 | 00:00:00 | | 2015-08-26 | 6,082,900 | 1.91 | 1.93 | 1.78 | 1.81 | 00:00:00 | | 2015-08-27 | 8,657,500 | 1.83 | 2.01 | 1.81 | 1.90 | 00:00:00 | | 2015-08-28 | 5,151,400 | 1.91 | 2.07 | 1.91 | 2.06 | 00:00:00 | | 2015-08-31 | 4,148,800 | 2.03 | 2.10 | 1.96 | 2.06 | 00:00:00 | | 2015-09-01 | 5,432,200 | 2.05 | 2.16 | 2.00 | 2.02 | 00:00:00 | | 2015-09-02 | 3,975,100 | 2.04 | 2.09 | 1.96 | 2.01 | 00:00:00 | | 2015-09-03 | 4,859,700 | 1.98 | 2.05 | 1.93 | 1.93 | 00:00:00 | | 2015-09-04 | 2,808,900 | 1.91 | 1.98 | 1.88 | 1.96 | 00:00:00 | | 2015-09-08 | 3,759,000 | 1.98 | 2.05 | 1.97 | 1.99 | 00:00:00 | | 2015-09-09 | 4,319,600 | 2.00 | 2.00 | 1.88 | 1.89 | 00:00:00 | | 2015-09-10 | 3,024,900 | 1.92 | 1.94 | 1.85 | 1.88 | 00:00:00 | | 2015-09-11 | 4,606,700 | 1.86 | 1.92 | 1.77 | 1.90 | 00:00:00 | | 2015-09-14 | 3,597,300 | 1.90 | 1.96 | 1.86 | 1.91 | 00:00:00 | | 2015-09-15 | 3,359,200 | 1.90 | 1.96 | 1.88 | 1.90 | 00:00:00 | | 2015-09-16 | 5,474,800 | 1.94 | 2.07 | 1.93 | 2.06 | 00:00:00 | | 2015-09-17 | 6,426,900 | 2.05 | 2.18 | 2.03 | 2.14 | 00:00:00 | | 2015-09-18 | 14,224,000 | 2.17 | 2.26 | 2.14 | 2.22 | 00:00:00 | | 2015-09-21 | 6,994,800 | 2.21 | 2.22 | 2.06 | 2.12 | 00:00:00 | | 2015-09-22 | 5,059,100 | 2.07 | 2.12 | 2.00 | 2.00 | 00:00:00 | | 2015-09-23 | 4,163,400 | 2.04 | 2.08 | 1.97 | 2.00 | 00:00:00 | | 2015-09-24 | 4,053,900 | 2.05 | 2.16 | 2.03 | 2.15 | 00:00:00 | | 2015-09-25 | 5,274,300 | 2.11 | 2.19 | 2.05 | 2.06 | 00:00:00 | | 2015-09-28 | 6,582,700 | 2.02 | 2.04 | 1.88 | 1.93 | 00:00:00 | | 2015-09-29 | 5,601,800 | 1.94 | 2.01 | 1.87 | 1.92 | 00:00:00 | | 2015-09-30 | 6,284,200 | 1.95 | 1.99 | 1.90 | 1.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
