|
 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 | | 2015-09-30 | 6,284,200 | 1.95 | 1.99 | 1.90 | 1.97 | 00:00:00 | | 2015-10-01 | 4,174,600 | 2.01 | 2.05 | 1.90 | 1.90 | 00:00:00 | | 2015-10-02 | 9,212,000 | 2.00 | 2.04 | 1.94 | 2.04 | 00:00:00 | | 2015-10-05 | 9,899,200 | 2.05 | 2.21 | 2.04 | 2.21 | 00:00:00 | | 2015-10-06 | 8,885,800 | 2.28 | 2.34 | 2.24 | 2.30 | 00:00:00 | | 2015-10-07 | 9,533,800 | 2.30 | 2.38 | 2.23 | 2.33 | 00:00:00 | | 2015-10-08 | 9,419,400 | 2.29 | 2.44 | 2.23 | 2.31 | 00:00:00 | | 2015-10-09 | 6,752,300 | 2.41 | 2.53 | 2.38 | 2.52 | 00:00:00 | | 2015-10-12 | 6,962,900 | 2.60 | 2.60 | 2.36 | 2.40 | 00:00:00 | | 2015-10-13 | 6,156,400 | 2.40 | 2.49 | 2.34 | 2.38 | 00:00:00 | | 2015-10-14 | 10,161,300 | 2.42 | 2.61 | 2.41 | 2.55 | 00:00:00 | | 2015-10-15 | 8,215,000 | 2.51 | 2.64 | 2.45 | 2.63 | 00:00:00 | | 2015-10-16 | 7,047,700 | 2.61 | 2.65 | 2.50 | 2.53 | 00:00:00 | | 2015-10-19 | 7,140,900 | 2.49 | 2.53 | 2.30 | 2.31 | 00:00:00 | | 2015-10-20 | 7,402,300 | 2.35 | 2.44 | 2.32 | 2.41 | 00:00:00 | | 2015-10-21 | 5,827,000 | 2.38 | 2.39 | 2.26 | 2.27 | 00:00:00 | | 2015-10-22 | 6,917,100 | 2.27 | 2.36 | 2.26 | 2.32 | 00:00:00 | | 2015-10-23 | 7,850,400 | 2.35 | 2.46 | 2.28 | 2.41 | 00:00:00 | | 2015-10-26 | 6,397,400 | 2.43 | 2.44 | 2.26 | 2.29 | 00:00:00 | | 2015-10-27 | 6,596,100 | 2.28 | 2.32 | 2.22 | 2.25 | 00:00:00 | | 2015-10-28 | 8,075,200 | 2.28 | 2.35 | 2.17 | 2.23 | 00:00:00 | | 2015-10-29 | 6,330,700 | 2.20 | 2.23 | 2.09 | 2.11 | 00:00:00 | | 2015-10-30 | 5,461,600 | 2.12 | 2.15 | 2.06 | 2.07 | 00:00:00 | | 2015-11-02 | 5,698,300 | 2.06 | 2.18 | 2.02 | 2.13 | 00:00:00 | | 2015-11-03 | 3,532,000 | 2.11 | 2.18 | 2.06 | 2.13 | 00:00:00 | | 2015-11-04 | 5,653,200 | 2.19 | 2.27 | 2.11 | 2.19 | 00:00:00 | | 2015-11-05 | 5,511,900 | 2.18 | 2.20 | 2.09 | 2.11 | 00:00:00 | | 2015-11-06 | 11,051,400 | 2.04 | 2.05 | 1.91 | 1.91 | 00:00:00 | | 2015-11-09 | 8,521,600 | 1.95 | 1.95 | 1.85 | 1.93 | 00:00:00 | | 2015-11-10 | 4,564,700 | 1.94 | 1.94 | 1.88 | 1.90 | 00:00:00 | | 2015-11-11 | 4,102,800 | 1.90 | 1.93 | 1.87 | 1.88 | 00:00:00 | | 2015-11-12 | 3,977,800 | 1.87 | 1.93 | 1.85 | 1.87 | 00:00:00 | | 2015-11-13 | 3,696,200 | 1.85 | 1.93 | 1.85 | 1.89 | 00:00:00 | | 2015-11-16 | 4,555,000 | 1.92 | 1.99 | 1.91 | 1.97 | 00:00:00 | | 2015-11-17 | 7,155,400 | 1.94 | 1.97 | 1.83 | 1.83 | 00:00:00 | | 2015-11-18 | 5,501,100 | 1.83 | 1.92 | 1.78 | 1.91 | 00:00:00 | | 2015-11-19 | 5,496,800 | 1.92 | 1.99 | 1.89 | 1.97 | 00:00:00 | | 2015-11-20 | 5,568,000 | 1.99 | 2.00 | 1.86 | 1.86 | 00:00:00 | | 2015-11-23 | 3,870,400 | 1.85 | 1.89 | 1.83 | 1.86 | 00:00:00 | | 2015-11-24 | 5,636,500 | 1.91 | 1.98 | 1.87 | 1.96 | 00:00:00 | | 2015-11-25 | 4,947,300 | 1.94 | 2.02 | 1.91 | 1.98 | 00:00:00 | | 2015-11-27 | 1,857,500 | 1.93 | 1.96 | 1.88 | 1.91 | 00:00:00 | | 2015-11-30 | 4,846,800 | 1.93 | 2.00 | 1.91 | 1.93 | 00:00:00 | | 2015-12-01 | 6,518,300 | 1.96 | 2.02 | 1.92 | 2.00 | 00:00:00 | | 2015-12-02 | 5,460,900 | 1.98 | 2.00 | 1.92 | 1.94 | 00:00:00 | | 2015-12-03 | 4,827,400 | 1.93 | 2.00 | 1.91 | 1.97 | 00:00:00 | | 2015-12-04 | 6,501,700 | 2.00 | 2.08 | 2.00 | 2.08 | 00:00:00 | | 2015-12-07 | 4,386,700 | 2.07 | 2.10 | 1.93 | 1.95 | 00:00:00 | | 2015-12-08 | 3,329,200 | 1.94 | 1.96 | 1.90 | 1.93 | 00:00:00 | | 2015-12-09 | 3,979,800 | 1.96 | 2.00 | 1.92 | 1.95 | 00:00:00 | | 2015-12-10 | 3,874,500 | 1.95 | 2.03 | 1.93 | 1.97 | 00:00:00 | | 2015-12-11 | 4,773,600 | 1.93 | 2.01 | 1.93 | 1.96 | 00:00:00 | | 2015-12-14 | 6,283,300 | 1.95 | 1.98 | 1.88 | 1.91 | 00:00:00 | | 2015-12-15 | 3,507,700 | 1.92 | 1.95 | 1.86 | 1.92 | 00:00:00 | | 2015-12-16 | 7,377,200 | 1.97 | 2.09 | 1.94 | 2.09 | 00:00:00 | | 2015-12-17 | 4,741,300 | 2.02 | 2.04 | 1.92 | 1.93 | 00:00:00 | | 2015-12-18 | 8,181,000 | 1.94 | 1.98 | 1.93 | 1.94 | 00:00:00 | | 2015-12-21 | 6,361,000 | 1.97 | 2.04 | 1.94 | 1.98 | 00:00:00 | | 2015-12-22 | 3,328,200 | 1.98 | 2.02 | 1.96 | 1.99 | 00:00:00 | | 2015-12-23 | 6,626,100 | 1.98 | 2.06 | 1.96 | 1.96 | 00:00:00 | | 2015-12-24 | 3,397,300 | 1.96 | 2.00 | 1.95 | 1.96 | 00:00:00 | | 2015-12-28 | 4,358,200 | 1.96 | 1.97 | 1.91 | 1.92 | 00:00:00 | | 2015-12-29 | 4,234,400 | 1.93 | 1.96 | 1.90 | 1.93 | 00:00:00 | | 2015-12-30 | 3,150,300 | 1.92 | 1.94 | 1.90 | 1.90 | 00:00:00 | | 2015-12-31 | 7,857,900 | 1.90 | 1.93 | 1.85 | 1.89 | 00:00:00 | | 2016-01-04 | 5,919,400 | 1.93 | 1.96 | 1.88 | 1.89 | 00:00:00 | | 2016-01-05 | 4,984,500 | 1.90 | 1.93 | 1.86 | 1.87 | 00:00:00 | | 2016-01-06 | 6,490,600 | 1.90 | 1.94 | 1.86 | 1.89 | 00:00:00 | | 2016-01-07 | 11,730,400 | 1.91 | 2.01 | 1.86 | 1.97 | 00:00:00 | | 2016-01-08 | 7,716,400 | 1.91 | 1.94 | 1.86 | 1.90 | 00:00:00 | | 2016-01-11 | 5,615,100 | 1.90 | 1.91 | 1.79 | 1.81 | 00:00:00 | | 2016-01-12 | 10,236,900 | 1.80 | 1.81 | 1.62 | 1.69 | 00:00:00 | | 2016-01-13 | 4,923,900 | 1.69 | 1.77 | 1.69 | 1.75 | 00:00:00 | | 2016-01-14 | 5,419,600 | 1.75 | 1.77 | 1.63 | 1.66 | 00:00:00 | | 2016-01-15 | 6,997,100 | 1.69 | 1.69 | 1.61 | 1.62 | 00:00:00 | | 2016-01-19 | 7,313,500 | 1.66 | 1.67 | 1.45 | 1.52 | 00:00:00 | | 2016-01-20 | 5,899,900 | 1.52 | 1.56 | 1.46 | 1.56 | 00:00:00 | | 2016-01-21 | 4,220,800 | 1.52 | 1.58 | 1.48 | 1.56 | 00:00:00 | | 2016-01-22 | 5,220,900 | 1.54 | 1.65 | 1.54 | 1.58 | 00:00:00 | | 2016-01-25 | 6,684,600 | 1.61 | 1.71 | 1.60 | 1.67 | 00:00:00 | | 2016-01-26 | 8,014,500 | 1.69 | 1.81 | 1.68 | 1.77 | 00:00:00 | | 2016-01-27 | 4,692,000 | 1.76 | 1.84 | 1.74 | 1.80 | 00:00:00 | | 2016-01-28 | 4,622,500 | 1.76 | 1.80 | 1.72 | 1.74 | 00:00:00 | | 2016-01-29 | 6,614,600 | 1.73 | 1.87 | 1.72 | 1.86 | 00:00:00 | | 2016-02-01 | 4,366,600 | 1.89 | 1.92 | 1.85 | 1.92 | 00:00:00 | | 2016-02-02 | 4,217,400 | 1.88 | 1.92 | 1.83 | 1.86 | 00:00:00 | | 2016-02-03 | 8,396,400 | 1.88 | 2.00 | 1.87 | 1.98 | 00:00:00 | | 2016-02-04 | 7,572,200 | 2.03 | 2.10 | 2.02 | 2.06 | 00:00:00 | | 2016-02-05 | 8,540,800 | 2.03 | 2.19 | 1.98 | 2.19 | 00:00:00 | | 2016-02-08 | 10,019,800 | 2.23 | 2.33 | 2.21 | 2.24 | 00:00:00 | | 2016-02-09 | 9,393,400 | 2.25 | 2.27 | 2.06 | 2.09 | 00:00:00 | | 2016-02-10 | 9,861,900 | 2.07 | 2.12 | 1.95 | 2.10 | 00:00:00 | | 2016-02-11 | 14,710,300 | 2.25 | 2.33 | 2.15 | 2.26 | 00:00:00 | | 2016-02-12 | 10,451,200 | 2.22 | 2.32 | 2.18 | 2.32 | 00:00:00 | | 2016-02-16 | 8,583,800 | 2.22 | 2.32 | 2.10 | 2.16 | 00:00:00 | | 2016-02-17 | 8,380,600 | 2.20 | 2.28 | 2.12 | 2.27 | 00:00:00 | | 2016-02-18 | 8,454,200 | 2.24 | 2.44 | 2.22 | 2.42 | 00:00:00 | | 2016-02-19 | 7,115,500 | 2.41 | 2.45 | 2.33 | 2.36 | 00:00:00 | | 2016-02-22 | 7,606,600 | 2.26 | 2.38 | 2.25 | 2.34 | 00:00:00 | | 2016-02-23 | 10,051,300 | 2.35 | 2.53 | 2.31 | 2.40 | 00:00:00 | | 2016-02-24 | 9,725,600 | 2.50 | 2.52 | 2.45 | 2.49 | 00:00:00 | | 2016-02-25 | 6,361,000 | 2.46 | 2.55 | 2.46 | 2.53 | 00:00:00 | | 2016-02-26 | 7,280,400 | 2.48 | 2.55 | 2.44 | 2.48 | 00:00:00 | | 2016-02-29 | 5,534,000 | 2.49 | 2.59 | 2.49 | 2.59 | 00:00:00 | | 2016-03-01 | 6,541,100 | 2.60 | 2.62 | 2.47 | 2.52 | 00:00:00 | | 2016-03-02 | 6,851,500 | 2.50 | 2.61 | 2.49 | 2.58 | 00:00:00 | | 2016-03-03 | 10,237,200 | 2.57 | 2.75 | 2.57 | 2.70 | 00:00:00 | | 2016-03-04 | 10,935,100 | 2.73 | 2.89 | 2.65 | 2.66 | 00:00:00 | | 2016-03-07 | 10,499,800 | 2.75 | 2.92 | 2.71 | 2.87 | 00:00:00 | | 2016-03-08 | 10,645,600 | 2.88 | 2.90 | 2.57 | 2.59 | 00:00:00 | | 2016-03-09 | 6,991,300 | 2.50 | 2.65 | 2.46 | 2.62 | 00:00:00 | | 2016-03-10 | 11,044,200 | 2.68 | 2.77 | 2.62 | 2.68 | 00:00:00 | | 2016-03-11 | 8,572,300 | 2.68 | 2.76 | 2.64 | 2.69 | 00:00:00 | | 2016-03-14 | 8,106,100 | 2.74 | 2.78 | 2.61 | 2.66 | 00:00:00 | | 2016-03-15 | 10,100,500 | 2.66 | 2.66 | 2.51 | 2.58 | 00:00:00 | | 2016-03-16 | 9,566,300 | 2.55 | 2.82 | 2.48 | 2.79 | 00:00:00 | | 2016-03-17 | 13,574,600 | 2.83 | 2.95 | 2.76 | 2.80 | 00:00:00 | | 2016-03-18 | 16,926,600 | 2.77 | 2.93 | 2.77 | 2.85 | 00:00:00 | | 2016-03-21 | 6,212,800 | 2.86 | 2.95 | 2.84 | 2.88 | 00:00:00 | | 2016-03-22 | 6,682,000 | 2.92 | 2.94 | 2.79 | 2.85 | 00:00:00 | | 2016-03-23 | 9,611,800 | 2.71 | 2.79 | 2.63 | 2.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
