|
 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 | | 2016-09-13 | 18,732,900 | 5.77 | 5.77 | 5.27 | 5.40 | 00:00:00 | | 2016-09-14 | 13,827,300 | 5.49 | 5.61 | 5.29 | 5.35 | 00:00:00 | | 2016-09-15 | 15,992,700 | 5.37 | 5.65 | 5.21 | 5.57 | 00:00:00 | | 2016-09-16 | 73,254,100 | 5.49 | 5.72 | 5.48 | 5.51 | 00:00:00 | | 2016-09-19 | 10,300,000 | 5.60 | 5.70 | 5.53 | 5.59 | 00:00:00 | | 2016-09-20 | 7,082,400 | 5.55 | 5.68 | 5.53 | 5.67 | 00:00:00 | | 2016-09-21 | 13,839,200 | 5.75 | 6.10 | 5.75 | 6.07 | 00:00:00 | | 2016-09-22 | 13,079,200 | 6.14 | 6.39 | 6.04 | 6.16 | 00:00:00 | | 2016-09-23 | 7,509,700 | 6.10 | 6.20 | 5.92 | 6.00 | 00:00:00 | | 2016-09-26 | 6,660,500 | 5.95 | 6.08 | 5.82 | 5.82 | 00:00:00 | | 2016-09-27 | 11,822,500 | 5.78 | 5.78 | 5.45 | 5.60 | 00:00:00 | | 2016-09-28 | 9,900,300 | 5.63 | 5.90 | 5.53 | 5.82 | 00:00:00 | | 2016-09-29 | 10,091,300 | 5.72 | 5.88 | 5.68 | 5.75 | 00:00:00 | | 2016-09-30 | 8,316,900 | 5.88 | 5.93 | 5.69 | 5.70 | 00:00:00 | | 2016-10-03 | 5,139,500 | 5.69 | 5.77 | 5.57 | 5.65 | 00:00:00 | | 2016-10-04 | 12,651,400 | 5.46 | 5.47 | 5.08 | 5.15 | 00:00:00 | | 2016-10-05 | 7,996,900 | 5.30 | 5.30 | 5.02 | 5.18 | 00:00:00 | | 2016-10-06 | 10,321,400 | 5.00 | 5.26 | 4.93 | 5.17 | 00:00:00 | | 2016-10-07 | 9,450,000 | 5.29 | 5.41 | 5.14 | 5.24 | 00:00:00 | | 2016-10-10 | 6,335,100 | 5.32 | 5.43 | 5.26 | 5.27 | 00:00:00 | | 2016-10-11 | 6,254,600 | 5.14 | 5.27 | 5.10 | 5.12 | 00:00:00 | | 2016-10-12 | 6,764,200 | 5.14 | 5.30 | 5.10 | 5.24 | 00:00:00 | | 2016-10-13 | 5,354,300 | 5.24 | 5.39 | 5.16 | 5.26 | 00:00:00 | | 2016-10-14 | 6,582,100 | 5.18 | 5.33 | 5.14 | 5.24 | 00:00:00 | | 2016-10-17 | 7,917,800 | 5.26 | 5.63 | 5.26 | 5.60 | 00:00:00 | | 2016-10-18 | 8,629,300 | 5.76 | 5.98 | 5.68 | 5.93 | 00:00:00 | | 2016-10-19 | 9,648,000 | 6.04 | 6.19 | 5.96 | 6.06 | 00:00:00 | | 2016-10-20 | 6,810,700 | 6.07 | 6.10 | 5.88 | 5.97 | 00:00:00 | | 2016-10-21 | 5,138,800 | 5.91 | 6.01 | 5.87 | 5.91 | 00:00:00 | | 2016-10-24 | 7,860,200 | 5.98 | 6.05 | 5.63 | 5.77 | 00:00:00 | | 2016-10-25 | 8,309,400 | 5.94 | 6.10 | 5.83 | 5.97 | 00:00:00 | | 2016-10-26 | 5,900,000 | 5.96 | 5.99 | 5.72 | 5.82 | 00:00:00 | | 2016-10-27 | 6,698,200 | 5.82 | 5.91 | 5.64 | 5.76 | 00:00:00 | | 2016-10-28 | 6,266,200 | 5.73 | 5.93 | 5.70 | 5.81 | 00:00:00 | | 2016-10-31 | 6,377,500 | 5.80 | 6.00 | 5.75 | 5.99 | 00:00:00 | | 2016-11-01 | 9,367,100 | 6.21 | 6.40 | 6.17 | 6.25 | 00:00:00 | | 2016-11-02 | 12,427,300 | 6.39 | 6.48 | 6.05 | 6.14 | 00:00:00 | | 2016-11-03 | 7,668,400 | 6.07 | 6.32 | 6.04 | 6.29 | 00:00:00 | | 2016-11-04 | 13,822,500 | 6.25 | 6.48 | 6.25 | 6.46 | 00:00:00 | | 2016-11-07 | 22,215,900 | 6.26 | 6.67 | 6.20 | 6.62 | 00:00:00 | | 2016-11-08 | 32,550,200 | 6.60 | 7.35 | 6.57 | 7.17 | 00:00:00 | | 2016-11-09 | 22,024,200 | 7.44 | 7.64 | 7.15 | 7.24 | 00:00:00 | | 2016-11-10 | 16,319,000 | 7.08 | 7.08 | 6.29 | 6.34 | 00:00:00 | | 2016-11-11 | 11,716,000 | 6.43 | 6.55 | 5.93 | 6.03 | 00:00:00 | | 2016-11-14 | 13,021,400 | 5.89 | 6.12 | 5.65 | 5.95 | 00:00:00 | | 2016-11-15 | 9,933,600 | 5.87 | 6.34 | 5.87 | 6.31 | 00:00:00 | | 2016-11-16 | 9,637,600 | 6.29 | 6.31 | 5.87 | 6.12 | 00:00:00 | | 2016-11-17 | 9,365,000 | 6.14 | 6.27 | 5.87 | 5.99 | 00:00:00 | | 2016-11-18 | 13,974,300 | 5.92 | 6.06 | 5.82 | 5.94 | 00:00:00 | | 2016-11-21 | 12,311,000 | 6.02 | 6.25 | 6.01 | 6.14 | 00:00:00 | | 2016-11-22 | 14,772,500 | 6.24 | 6.30 | 5.99 | 6.26 | 00:00:00 | | 2016-11-23 | 18,207,400 | 6.03 | 6.03 | 5.80 | 5.91 | 00:00:00 | | 2016-11-25 | 9,026,200 | 5.94 | 6.12 | 5.87 | 6.03 | 00:00:00 | | 2016-11-28 | 16,663,900 | 6.18 | 6.20 | 5.97 | 6.16 | 00:00:00 | | 2016-11-29 | 15,333,300 | 6.00 | 6.31 | 5.91 | 6.24 | 00:00:00 | | 2016-11-30 | 17,570,000 | 6.16 | 6.20 | 5.89 | 6.08 | 00:00:00 | | 2016-12-01 | 14,316,800 | 6.01 | 6.18 | 5.85 | 6.03 | 00:00:00 | | 2016-12-02 | 14,689,900 | 6.07 | 6.40 | 6.03 | 6.36 | 00:00:00 | | 2016-12-05 | 15,243,100 | 6.26 | 6.62 | 6.19 | 6.50 | 00:00:00 | | 2016-12-06 | 16,491,900 | 6.50 | 6.66 | 6.20 | 6.27 | 00:00:00 | | 2016-12-07 | 12,220,900 | 6.55 | 6.62 | 6.33 | 6.40 | 00:00:00 | | 2016-12-08 | 11,577,200 | 6.41 | 6.43 | 6.23 | 6.32 | 00:00:00 | | 2016-12-09 | 21,202,300 | 6.25 | 6.31 | 5.88 | 5.98 | 00:00:00 | | 2016-12-12 | 11,164,200 | 6.06 | 6.21 | 6.01 | 6.05 | 00:00:00 | | 2016-12-13 | 14,652,600 | 6.04 | 6.18 | 5.96 | 6.13 | 00:00:00 | | 2016-12-14 | 14,348,600 | 6.21 | 6.28 | 5.86 | 5.88 | 00:00:00 | | 2016-12-15 | 22,350,300 | 5.62 | 5.67 | 5.31 | 5.42 | 00:00:00 | | 2016-12-16 | 25,234,400 | 5.46 | 5.56 | 5.30 | 5.39 | 00:00:00 | | 2016-12-19 | 17,302,000 | 5.37 | 5.52 | 5.32 | 5.47 | 00:00:00 | | 2016-12-20 | 19,898,500 | 5.32 | 5.38 | 5.14 | 5.33 | 00:00:00 | | 2016-12-21 | 10,987,700 | 5.35 | 5.38 | 5.22 | 5.28 | 00:00:00 | | 2016-12-22 | 11,473,100 | 5.24 | 5.37 | 5.12 | 5.13 | 00:00:00 | | 2016-12-23 | 9,858,500 | 5.11 | 5.30 | 5.10 | 5.26 | 00:00:00 | | 2016-12-27 | 12,304,100 | 5.39 | 5.39 | 5.22 | 5.34 | 00:00:00 | | 2016-12-28 | 9,957,200 | 5.35 | 5.35 | 5.24 | 5.26 | 00:00:00 | | 2016-12-29 | 11,914,100 | 5.32 | 5.49 | 5.29 | 5.49 | 00:00:00 | | 2016-12-30 | 14,389,700 | 5.51 | 5.62 | 5.22 | 5.24 | 00:00:00 | | 2017-01-03 | 9,972,100 | 5.30 | 5.51 | 5.26 | 5.50 | 00:00:00 | | 2017-01-04 | 9,514,600 | 5.57 | 5.61 | 5.44 | 5.57 | 00:00:00 | | 2017-01-05 | 9,709,300 | 5.65 | 5.98 | 5.62 | 5.83 | 00:00:00 | | 2017-01-06 | 8,091,400 | 5.75 | 5.85 | 5.58 | 5.67 | 00:00:00 | | 2017-01-09 | 6,568,400 | 5.77 | 5.83 | 5.62 | 5.66 | 00:00:00 | | 2017-01-10 | 7,928,300 | 5.72 | 5.92 | 5.72 | 5.82 | 00:00:00 | | 2017-01-11 | 7,340,100 | 5.80 | 5.90 | 5.64 | 5.79 | 00:00:00 | | 2017-01-12 | 7,478,200 | 5.95 | 6.02 | 5.76 | 5.81 | 00:00:00 | | 2017-01-13 | 4,766,200 | 5.77 | 6.00 | 5.70 | 5.97 | 00:00:00 | | 2017-01-17 | 6,627,300 | 6.17 | 6.19 | 6.06 | 6.09 | 00:00:00 | | 2017-01-18 | 6,269,200 | 6.09 | 6.20 | 5.98 | 6.06 | 00:00:00 | | 2017-01-19 | 5,168,300 | 5.94 | 6.12 | 5.93 | 6.04 | 00:00:00 | | 2017-01-20 | 6,114,500 | 6.02 | 6.17 | 6.00 | 6.14 | 00:00:00 | | 2017-01-23 | 8,587,100 | 6.21 | 6.47 | 6.15 | 6.45 | 00:00:00 | | 2017-01-24 | 10,947,900 | 6.42 | 6.63 | 6.27 | 6.33 | 00:00:00 | | 2017-01-25 | 7,106,100 | 6.15 | 6.34 | 6.11 | 6.30 | 00:00:00 | | 2017-01-26 | 6,268,700 | 6.16 | 6.24 | 6.10 | 6.13 | 00:00:00 | | 2017-01-27 | 5,002,400 | 6.12 | 6.35 | 6.11 | 6.34 | 00:00:00 | | 2017-01-30 | 6,600,200 | 6.41 | 6.46 | 6.27 | 6.29 | 00:00:00 | | 2017-01-31 | 7,014,000 | 6.45 | 6.47 | 6.36 | 6.44 | 00:00:00 | | 2017-02-01 | 7,504,800 | 6.35 | 6.49 | 6.28 | 6.49 | 00:00:00 | | 2017-02-02 | 5,083,500 | 6.57 | 6.62 | 6.45 | 6.48 | 00:00:00 | | 2017-02-03 | 3,771,700 | 6.45 | 6.59 | 6.44 | 6.54 | 00:00:00 | | 2017-02-06 | 5,809,800 | 6.60 | 6.75 | 6.55 | 6.72 | 00:00:00 | | 2017-02-07 | 5,723,300 | 6.67 | 6.78 | 6.57 | 6.60 | 00:00:00 | | 2017-02-08 | 4,761,800 | 6.68 | 6.78 | 6.63 | 6.70 | 00:00:00 | | 2017-02-09 | 7,188,400 | 6.71 | 6.74 | 6.40 | 6.49 | 00:00:00 | | 2017-02-10 | 4,964,600 | 6.42 | 6.61 | 6.38 | 6.58 | 00:00:00 | | 2017-02-13 | 4,011,600 | 6.54 | 6.64 | 6.48 | 6.49 | 00:00:00 | | 2017-02-14 | 5,550,000 | 6.56 | 6.58 | 6.39 | 6.53 | 00:00:00 | | 2017-02-15 | 6,050,400 | 6.42 | 6.50 | 6.36 | 6.45 | 00:00:00 | | 2017-02-16 | 5,268,500 | 6.48 | 6.64 | 6.48 | 6.57 | 00:00:00 | | 2017-02-17 | 6,623,900 | 6.58 | 6.69 | 6.51 | 6.58 | 00:00:00 | | 2017-02-21 | 5,951,300 | 6.46 | 6.72 | 6.41 | 6.61 | 00:00:00 | | 2017-02-22 | 7,982,600 | 6.55 | 6.62 | 6.31 | 6.36 | 00:00:00 | | 2017-02-23 | 11,298,300 | 6.50 | 6.55 | 6.02 | 6.07 | 00:00:00 | | 2017-02-24 | 8,538,800 | 6.21 | 6.26 | 5.86 | 5.90 | 00:00:00 | | 2017-02-27 | 10,660,100 | 5.86 | 6.07 | 5.54 | 5.58 | 00:00:00 | | 2017-02-28 | 9,393,100 | 5.66 | 5.75 | 5.47 | 5.58 | 00:00:00 | | 2017-03-01 | 7,736,800 | 5.50 | 5.64 | 5.43 | 5.60 | 00:00:00 | | 2017-03-02 | 8,998,100 | 5.44 | 5.52 | 5.15 | 5.16 | 00:00:00 | | 2017-03-03 | 8,594,900 | 5.17 | 5.30 | 5.05 | 5.26 | 00:00:00 | | 2017-03-06 | 7,684,100 | 5.24 | 5.25 | 4.94 | 5.00 | 00:00:00 | | 2017-03-07 | 5,801,800 | 4.95 | 5.06 | 4.86 | 4.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
