|
 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 | | 2016-03-23 | 9,611,800 | 2.71 | 2.79 | 2.63 | 2.64 | 00:00:00 | | 2016-03-24 | 6,635,300 | 2.67 | 2.73 | 2.57 | 2.69 | 00:00:00 | | 2016-03-28 | 4,223,100 | 2.72 | 2.73 | 2.64 | 2.69 | 00:00:00 | | 2016-03-29 | 7,758,200 | 2.71 | 2.85 | 2.66 | 2.84 | 00:00:00 | | 2016-03-30 | 6,642,100 | 2.80 | 2.91 | 2.78 | 2.81 | 00:00:00 | | 2016-03-31 | 3,987,800 | 2.87 | 2.90 | 2.78 | 2.78 | 00:00:00 | | 2016-04-01 | 5,254,900 | 2.67 | 2.85 | 2.66 | 2.84 | 00:00:00 | | 2016-04-04 | 5,041,200 | 2.81 | 2.85 | 2.73 | 2.73 | 00:00:00 | | 2016-04-05 | 4,059,200 | 2.79 | 2.83 | 2.71 | 2.81 | 00:00:00 | | 2016-04-06 | 3,946,500 | 2.77 | 2.85 | 2.74 | 2.83 | 00:00:00 | | 2016-04-07 | 6,720,900 | 2.88 | 2.91 | 2.84 | 2.87 | 00:00:00 | | 2016-04-08 | 7,296,600 | 2.81 | 2.97 | 2.81 | 2.96 | 00:00:00 | | 2016-04-11 | 11,249,200 | 3.00 | 3.15 | 3.00 | 3.14 | 00:00:00 | | 2016-04-12 | 8,126,800 | 3.16 | 3.19 | 3.08 | 3.18 | 00:00:00 | | 2016-04-13 | 6,007,500 | 3.14 | 3.24 | 3.10 | 3.17 | 00:00:00 | | 2016-04-14 | 6,577,700 | 3.16 | 3.19 | 3.01 | 3.08 | 00:00:00 | | 2016-04-15 | 6,410,200 | 3.11 | 3.29 | 3.06 | 3.26 | 00:00:00 | | 2016-04-18 | 6,700,400 | 3.30 | 3.41 | 3.25 | 3.35 | 00:00:00 | | 2016-04-19 | 16,482,000 | 3.55 | 3.96 | 3.48 | 3.85 | 00:00:00 | | 2016-04-20 | 14,790,100 | 3.86 | 4.02 | 3.68 | 3.70 | 00:00:00 | | 2016-04-21 | 11,278,700 | 3.86 | 3.96 | 3.71 | 3.84 | 00:00:00 | | 2016-04-22 | 11,474,900 | 3.85 | 3.95 | 3.63 | 3.72 | 00:00:00 | | 2016-04-25 | 8,205,300 | 3.75 | 3.85 | 3.70 | 3.74 | 00:00:00 | | 2016-04-26 | 9,037,700 | 3.77 | 3.94 | 3.72 | 3.93 | 00:00:00 | | 2016-04-27 | 9,487,600 | 3.96 | 3.99 | 3.81 | 3.95 | 00:00:00 | | 2016-04-28 | 13,245,000 | 3.98 | 4.25 | 3.91 | 4.11 | 00:00:00 | | 2016-04-29 | 14,032,800 | 4.19 | 4.34 | 4.18 | 4.31 | 00:00:00 | | 2016-05-02 | 12,252,600 | 4.36 | 4.36 | 4.13 | 4.22 | 00:00:00 | | 2016-05-03 | 12,383,700 | 4.21 | 4.23 | 3.90 | 4.05 | 00:00:00 | | 2016-05-04 | 10,166,800 | 3.95 | 4.15 | 3.84 | 3.88 | 00:00:00 | | 2016-05-05 | 16,396,500 | 4.04 | 4.25 | 4.00 | 4.03 | 00:00:00 | | 2016-05-06 | 14,002,400 | 4.14 | 4.30 | 4.09 | 4.29 | 00:00:00 | | 2016-05-09 | 10,868,000 | 4.14 | 4.14 | 3.96 | 3.97 | 00:00:00 | | 2016-05-10 | 8,856,700 | 3.97 | 4.20 | 3.92 | 4.16 | 00:00:00 | | 2016-05-11 | 10,313,200 | 4.25 | 4.33 | 4.11 | 4.29 | 00:00:00 | | 2016-05-12 | 10,223,000 | 4.28 | 4.42 | 4.24 | 4.28 | 00:00:00 | | 2016-05-13 | 10,805,500 | 4.31 | 4.52 | 4.28 | 4.36 | 00:00:00 | | 2016-05-16 | 8,315,500 | 4.52 | 4.56 | 4.33 | 4.42 | 00:00:00 | | 2016-05-17 | 11,638,400 | 4.44 | 4.73 | 4.39 | 4.58 | 00:00:00 | | 2016-05-18 | 12,045,500 | 4.54 | 4.58 | 4.06 | 4.12 | 00:00:00 | | 2016-05-19 | 7,353,100 | 3.98 | 4.20 | 3.90 | 4.15 | 00:00:00 | | 2016-05-20 | 6,048,500 | 4.19 | 4.25 | 4.11 | 4.24 | 00:00:00 | | 2016-05-23 | 6,067,700 | 4.16 | 4.33 | 4.09 | 4.24 | 00:00:00 | | 2016-05-24 | 11,818,000 | 4.07 | 4.13 | 3.85 | 3.87 | 00:00:00 | | 2016-05-25 | 10,263,900 | 3.90 | 4.14 | 3.83 | 4.09 | 00:00:00 | | 2016-05-26 | 7,485,400 | 4.18 | 4.26 | 4.02 | 4.06 | 00:00:00 | | 2016-05-27 | 7,523,700 | 4.00 | 4.06 | 3.86 | 3.91 | 00:00:00 | | 2016-05-31 | 7,706,100 | 3.92 | 4.10 | 3.84 | 4.06 | 00:00:00 | | 2016-06-01 | 8,622,800 | 4.04 | 4.11 | 3.89 | 3.98 | 00:00:00 | | 2016-06-02 | 6,725,100 | 3.98 | 4.05 | 3.90 | 3.96 | 00:00:00 | | 2016-06-03 | 11,450,600 | 4.14 | 4.46 | 4.13 | 4.44 | 00:00:00 | | 2016-06-06 | 8,890,200 | 4.45 | 4.48 | 4.32 | 4.46 | 00:00:00 | | 2016-06-07 | 5,689,100 | 4.37 | 4.51 | 4.36 | 4.40 | 00:00:00 | | 2016-06-08 | 11,469,200 | 4.65 | 4.74 | 4.60 | 4.64 | 00:00:00 | | 2016-06-09 | 11,913,900 | 4.65 | 4.72 | 4.56 | 4.66 | 00:00:00 | | 2016-06-10 | 8,867,600 | 4.70 | 4.75 | 4.48 | 4.49 | 00:00:00 | | 2016-06-13 | 9,718,800 | 4.61 | 4.63 | 4.40 | 4.50 | 00:00:00 | | 2016-06-14 | 11,473,800 | 4.50 | 4.51 | 4.18 | 4.32 | 00:00:00 | | 2016-06-15 | 9,498,000 | 4.30 | 4.61 | 4.29 | 4.55 | 00:00:00 | | 2016-06-16 | 10,419,200 | 4.72 | 4.72 | 4.32 | 4.43 | 00:00:00 | | 2016-06-17 | 20,925,800 | 4.48 | 4.59 | 4.40 | 4.50 | 00:00:00 | | 2016-06-20 | 8,562,500 | 4.37 | 4.70 | 4.35 | 4.65 | 00:00:00 | | 2016-06-21 | 7,671,100 | 4.57 | 4.64 | 4.53 | 4.59 | 00:00:00 | | 2016-06-22 | 7,089,900 | 4.64 | 4.69 | 4.55 | 4.63 | 00:00:00 | | 2016-06-23 | 6,977,000 | 4.58 | 4.72 | 4.56 | 4.66 | 00:00:00 | | 2016-06-24 | 13,846,600 | 4.83 | 4.85 | 4.68 | 4.72 | 00:00:00 | | 2016-06-27 | 12,013,500 | 4.76 | 4.87 | 4.60 | 4.72 | 00:00:00 | | 2016-06-28 | 5,787,500 | 4.65 | 4.83 | 4.62 | 4.71 | 00:00:00 | | 2016-06-29 | 7,818,500 | 4.79 | 4.99 | 4.77 | 4.94 | 00:00:00 | | 2016-06-30 | 9,545,400 | 4.99 | 5.11 | 4.90 | 5.10 | 00:00:00 | | 2016-07-01 | 8,644,400 | 5.20 | 5.50 | 5.20 | 5.44 | 00:00:00 | | 2016-07-05 | 13,926,400 | 5.56 | 5.56 | 5.33 | 5.52 | 00:00:00 | | 2016-07-06 | 8,760,600 | 5.62 | 5.77 | 5.56 | 5.76 | 00:00:00 | | 2016-07-07 | 9,503,200 | 5.65 | 5.68 | 5.43 | 5.66 | 00:00:00 | | 2016-07-08 | 9,219,700 | 5.65 | 6.08 | 5.60 | 6.05 | 00:00:00 | | 2016-07-11 | 10,091,200 | 6.01 | 6.15 | 5.93 | 6.05 | 00:00:00 | | 2016-07-12 | 11,553,200 | 6.01 | 6.07 | 5.81 | 5.82 | 00:00:00 | | 2016-07-13 | 10,286,800 | 5.94 | 6.34 | 5.94 | 6.24 | 00:00:00 | | 2016-07-14 | 8,643,500 | 6.07 | 6.30 | 5.98 | 6.23 | 00:00:00 | | 2016-07-15 | 6,898,200 | 6.19 | 6.29 | 6.16 | 6.20 | 00:00:00 | | 2016-07-18 | 7,779,300 | 6.14 | 6.23 | 6.10 | 6.23 | 00:00:00 | | 2016-07-19 | 5,636,600 | 6.20 | 6.27 | 6.12 | 6.15 | 00:00:00 | | 2016-07-20 | 16,734,400 | 5.96 | 5.98 | 5.64 | 5.68 | 00:00:00 | | 2016-07-21 | 10,920,500 | 5.74 | 6.11 | 5.70 | 6.04 | 00:00:00 | | 2016-07-22 | 6,723,800 | 5.96 | 6.08 | 5.87 | 6.02 | 00:00:00 | | 2016-07-25 | 10,761,700 | 5.94 | 5.94 | 5.66 | 5.71 | 00:00:00 | | 2016-07-26 | 5,996,100 | 5.78 | 5.95 | 5.74 | 5.91 | 00:00:00 | | 2016-07-27 | 12,478,600 | 5.98 | 6.27 | 5.86 | 6.18 | 00:00:00 | | 2016-07-28 | 8,629,700 | 6.22 | 6.38 | 6.12 | 6.30 | 00:00:00 | | 2016-07-29 | 8,944,500 | 6.43 | 6.56 | 6.30 | 6.49 | 00:00:00 | | 2016-08-01 | 10,001,200 | 6.57 | 6.60 | 6.39 | 6.60 | 00:00:00 | | 2016-08-02 | 9,769,500 | 6.70 | 6.73 | 6.46 | 6.55 | 00:00:00 | | 2016-08-03 | 8,286,200 | 6.45 | 6.48 | 6.08 | 6.45 | 00:00:00 | | 2016-08-04 | 8,698,200 | 6.62 | 6.64 | 6.45 | 6.61 | 00:00:00 | | 2016-08-05 | 7,578,400 | 6.37 | 6.55 | 6.26 | 6.50 | 00:00:00 | | 2016-08-08 | 8,852,400 | 6.61 | 6.90 | 6.56 | 6.78 | 00:00:00 | | 2016-08-09 | 11,941,300 | 6.89 | 7.10 | 6.87 | 7.00 | 00:00:00 | | 2016-08-10 | 10,296,600 | 7.18 | 7.25 | 7.00 | 7.14 | 00:00:00 | | 2016-08-11 | 9,895,800 | 7.13 | 7.26 | 7.03 | 7.08 | 00:00:00 | | 2016-08-12 | 7,371,900 | 7.12 | 7.15 | 6.93 | 6.99 | 00:00:00 | | 2016-08-15 | 8,113,300 | 7.00 | 7.17 | 6.96 | 7.08 | 00:00:00 | | 2016-08-16 | 7,099,100 | 7.12 | 7.17 | 7.01 | 7.05 | 00:00:00 | | 2016-08-17 | 10,491,900 | 7.00 | 7.10 | 6.73 | 7.00 | 00:00:00 | | 2016-08-18 | 8,102,800 | 7.09 | 7.14 | 6.95 | 7.11 | 00:00:00 | | 2016-08-19 | 12,898,400 | 6.95 | 6.98 | 6.74 | 6.76 | 00:00:00 | | 2016-08-22 | 9,855,900 | 6.60 | 6.64 | 6.34 | 6.60 | 00:00:00 | | 2016-08-23 | 11,805,300 | 6.62 | 6.65 | 6.31 | 6.33 | 00:00:00 | | 2016-08-24 | 22,143,700 | 6.25 | 6.26 | 5.37 | 5.51 | 00:00:00 | | 2016-08-25 | 16,005,300 | 5.48 | 5.85 | 5.34 | 5.76 | 00:00:00 | | 2016-08-26 | 19,941,600 | 5.87 | 6.04 | 5.62 | 5.74 | 00:00:00 | | 2016-08-29 | 7,257,400 | 5.69 | 5.94 | 5.65 | 5.85 | 00:00:00 | | 2016-08-30 | 10,182,900 | 5.80 | 5.88 | 5.45 | 5.55 | 00:00:00 | | 2016-08-31 | 10,107,600 | 5.54 | 5.65 | 5.44 | 5.58 | 00:00:00 | | 2016-09-01 | 10,371,600 | 5.57 | 5.73 | 5.48 | 5.71 | 00:00:00 | | 2016-09-02 | 12,123,300 | 5.95 | 6.03 | 5.72 | 5.91 | 00:00:00 | | 2016-09-06 | 12,759,400 | 6.14 | 6.31 | 6.05 | 6.30 | 00:00:00 | | 2016-09-07 | 11,366,300 | 6.32 | 6.32 | 6.08 | 6.30 | 00:00:00 | | 2016-09-08 | 8,435,500 | 6.30 | 6.41 | 6.17 | 6.24 | 00:00:00 | | 2016-09-09 | 12,545,000 | 6.15 | 6.15 | 5.61 | 5.67 | 00:00:00 | | 2016-09-12 | 14,636,100 | 5.53 | 5.82 | 5.46 | 5.79 | 00:00:00 | | 2016-09-13 | 18,732,900 | 5.77 | 5.77 | 5.27 | 5.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
