|
 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 | | 2017-03-07 | 5,801,800 | 4.95 | 5.06 | 4.86 | 4.93 | 00:00:00 | | 2017-03-08 | 5,572,200 | 4.85 | 4.92 | 4.80 | 4.81 | 00:00:00 | | 2017-03-09 | 5,084,000 | 4.80 | 4.88 | 4.70 | 4.72 | 00:00:00 | | 2017-03-10 | 6,801,500 | 4.75 | 4.91 | 4.72 | 4.84 | 00:00:00 | | 2017-03-13 | 5,862,300 | 4.84 | 4.97 | 4.83 | 4.90 | 00:00:00 | | 2017-03-14 | 8,058,100 | 4.88 | 4.93 | 4.61 | 4.66 | 00:00:00 | | 2017-03-15 | 8,461,300 | 4.75 | 5.12 | 4.71 | 5.07 | 00:00:00 | | 2017-03-16 | 7,039,100 | 5.24 | 5.27 | 4.97 | 5.06 | 00:00:00 | | 2017-03-17 | 8,942,800 | 5.05 | 5.13 | 4.96 | 5.04 | 00:00:00 | | 2017-03-20 | 4,106,200 | 5.05 | 5.12 | 4.98 | 5.11 | 00:00:00 | | 2017-03-21 | 7,849,900 | 5.12 | 5.23 | 5.07 | 5.14 | 00:00:00 | | 2017-03-22 | 6,071,500 | 5.16 | 5.23 | 5.08 | 5.16 | 00:00:00 | | 2017-03-23 | 5,245,500 | 5.19 | 5.22 | 5.01 | 5.08 | 00:00:00 | | 2017-03-24 | 4,183,600 | 5.07 | 5.20 | 5.05 | 5.06 | 00:00:00 | | 2017-03-27 | 4,721,000 | 5.18 | 5.25 | 5.05 | 5.21 | 00:00:00 | | 2017-03-28 | 3,976,900 | 5.21 | 5.26 | 5.09 | 5.17 | 00:00:00 | | 2017-03-29 | 2,912,200 | 5.15 | 5.25 | 5.13 | 5.18 | 00:00:00 | | 2017-03-30 | 3,182,800 | 5.12 | 5.20 | 5.12 | 5.19 | 00:00:00 | | 2017-03-31 | 5,607,200 | 5.17 | 5.34 | 5.15 | 5.29 | 00:00:00 | | 2017-04-03 | 4,614,800 | 5.30 | 5.38 | 5.27 | 5.33 | 00:00:00 | | 2017-04-04 | 4,108,800 | 5.38 | 5.44 | 5.36 | 5.40 | 00:00:00 | | 2017-04-05 | 4,593,600 | 5.34 | 5.42 | 5.30 | 5.38 | 00:00:00 | | 2017-04-06 | 4,456,000 | 5.35 | 5.45 | 5.31 | 5.40 | 00:00:00 | | 2017-04-07 | 5,162,300 | 5.48 | 5.55 | 5.37 | 5.40 | 00:00:00 | | 2017-04-10 | 3,736,500 | 5.36 | 5.43 | 5.30 | 5.37 | 00:00:00 | | 2017-04-11 | 6,383,200 | 5.45 | 5.69 | 5.42 | 5.63 | 00:00:00 | | 2017-04-12 | 6,274,800 | 5.62 | 5.66 | 5.45 | 5.64 | 00:00:00 | | 2017-04-13 | 15,558,700 | 5.81 | 6.17 | 5.81 | 6.00 | 00:00:00 | | 2017-04-17 | 8,039,100 | 6.00 | 6.03 | 5.75 | 5.81 | 00:00:00 | | 2017-04-18 | 6,940,800 | 5.81 | 5.86 | 5.66 | 5.84 | 00:00:00 | | 2017-04-19 | 11,617,600 | 5.77 | 5.78 | 5.42 | 5.52 | 00:00:00 | | 2017-04-20 | 7,785,700 | 5.52 | 5.58 | 5.43 | 5.56 | 00:00:00 | | 2017-04-21 | 6,409,500 | 5.56 | 5.58 | 5.45 | 5.47 | 00:00:00 | | 2017-04-24 | 6,450,400 | 5.37 | 5.55 | 5.35 | 5.50 | 00:00:00 | | 2017-04-25 | 10,710,500 | 5.43 | 5.51 | 5.18 | 5.32 | 00:00:00 | | 2017-04-26 | 9,057,500 | 5.29 | 5.55 | 5.29 | 5.51 | 00:00:00 | | 2017-04-27 | 7,429,600 | 5.50 | 5.50 | 5.28 | 5.33 | 00:00:00 | | 2017-04-28 | 7,544,700 | 5.36 | 5.49 | 5.33 | 5.45 | 00:00:00 | | 2017-05-01 | 7,451,900 | 5.38 | 5.46 | 5.23 | 5.28 | 00:00:00 | | 2017-05-02 | 5,999,400 | 5.28 | 5.38 | 5.26 | 5.29 | 00:00:00 | | 2017-05-03 | 6,957,800 | 5.26 | 5.43 | 5.18 | 5.27 | 00:00:00 | | 2017-05-04 | 7,110,200 | 5.19 | 5.22 | 5.05 | 5.14 | 00:00:00 | | 2017-05-05 | 7,293,500 | 5.15 | 5.42 | 5.14 | 5.30 | 00:00:00 | | 2017-05-08 | 8,131,500 | 5.30 | 5.52 | 5.22 | 5.43 | 00:00:00 | | 2017-05-09 | 4,782,600 | 5.35 | 5.43 | 5.30 | 5.39 | 00:00:00 | | 2017-05-10 | 7,257,500 | 5.49 | 5.54 | 5.41 | 5.44 | 00:00:00 | | 2017-05-11 | 6,170,000 | 5.47 | 5.66 | 5.47 | 5.65 | 00:00:00 | | 2017-05-12 | 7,281,500 | 5.67 | 5.80 | 5.65 | 5.75 | 00:00:00 | | 2017-05-15 | 7,004,283 | 5.86 | 5.88 | 5.73 | 5.84 | 00:00:00 | | 2017-05-16 | 5,541,867 | 5.87 | 5.97 | 5.87 | 5.95 | 00:00:00 | | 2017-05-17 | 10,273,052 | 6.06 | 6.16 | 6.00 | 6.02 | 00:00:00 | | 2017-05-18 | 8,277,459 | 5.88 | 5.92 | 5.65 | 5.76 | 00:00:00 | | 2017-05-19 | 11,313,320 | 5.80 | 5.93 | 5.79 | 5.88 | 00:00:00 | | 2017-05-22 | 6,847,908 | 5.94 | 6.11 | 5.93 | 6.05 | 00:00:00 | | 2017-05-23 | 6,084,987 | 6.07 | 6.13 | 5.83 | 5.87 | 00:00:00 | | 2017-05-24 | 4,825,091 | 5.85 | 5.97 | 5.79 | 5.96 | 00:00:00 | | 2017-05-25 | 5,113,189 | 5.89 | 6.02 | 5.88 | 5.98 | 00:00:00 | | 2017-05-26 | 4,443,330 | 6.00 | 6.10 | 6.00 | 6.02 | 00:00:00 | | 2017-05-30 | 4,730,583 | 5.98 | 6.00 | 5.86 | 5.86 | 00:00:00 | | 2017-05-31 | 5,871,149 | 5.85 | 5.89 | 5.65 | 5.74 | 00:00:00 | | 2017-06-01 | 4,448,301 | 5.65 | 5.76 | 5.58 | 5.72 | 00:00:00 | | 2017-06-02 | 4,463,712 | 5.75 | 5.85 | 5.70 | 5.73 | 00:00:00 | | 2017-06-05 | 3,869,975 | 5.77 | 5.80 | 5.62 | 5.73 | 00:00:00 | | 2017-06-06 | 6,183,290 | 5.83 | 5.92 | 5.79 | 5.92 | 00:00:00 | | 2017-06-07 | 5,506,418 | 5.86 | 5.96 | 5.78 | 5.87 | 00:00:00 | | 2017-06-08 | 4,874,248 | 5.80 | 6.01 | 5.77 | 5.98 | 00:00:00 | | 2017-06-09 | 5,057,023 | 5.85 | 5.97 | 5.79 | 5.82 | 00:00:00 | | 2017-06-12 | 8,466,106 | 5.79 | 5.82 | 5.53 | 5.54 | 00:00:00 | | 2017-06-13 | 7,262,041 | 5.53 | 5.60 | 5.45 | 5.54 | 00:00:00 | | 2017-06-14 | 7,865,904 | 5.67 | 5.69 | 5.24 | 5.30 | 00:00:00 | | 2017-06-15 | 9,168,407 | 5.19 | 5.28 | 5.04 | 5.05 | 00:00:00 | | 2017-06-16 | 31,007,354 | 5.00 | 5.09 | 4.95 | 5.06 | 00:00:00 | | 2017-06-19 | 7,513,725 | 5.00 | 5.20 | 5.00 | 5.18 | 00:00:00 | | 2017-06-20 | 4,186,600 | 5.18 | 5.20 | 5.07 | 5.11 | 00:00:00 | | 2017-06-21 | 4,654,493 | 5.12 | 5.24 | 5.07 | 5.19 | 00:00:00 | | 2017-06-22 | 4,910,140 | 5.30 | 5.39 | 5.23 | 5.36 | 00:00:00 | | 2017-06-23 | 5,858,966 | 5.42 | 5.45 | 5.28 | 5.32 | 00:00:00 | | 2017-06-26 | 5,294,253 | 5.21 | 5.34 | 5.17 | 5.31 | 00:00:00 | | 2017-06-27 | 4,311,946 | 5.36 | 5.37 | 5.16 | 5.17 | 00:00:00 | | 2017-06-28 | 3,890,272 | 5.20 | 5.29 | 5.12 | 5.27 | 00:00:00 | | 2017-06-29 | 3,444,442 | 5.15 | 5.22 | 5.05 | 5.09 | 00:00:00 | | 2017-06-30 | 3,786,066 | 5.06 | 5.16 | 5.03 | 5.10 | 00:00:00 | | 2017-07-03 | 3,492,827 | 5.01 | 5.01 | 4.90 | 4.91 | 00:00:00 | | 2017-07-05 | 4,152,945 | 4.91 | 5.01 | 4.86 | 4.99 | 00:00:00 | | 2017-07-06 | 3,910,765 | 4.99 | 5.02 | 4.89 | 4.94 | 00:00:00 | | 2017-07-07 | 5,560,916 | 4.85 | 4.98 | 4.82 | 4.97 | 00:00:00 | | 2017-07-10 | 5,411,406 | 4.93 | 5.22 | 4.86 | 5.20 | 00:00:00 | | 2017-07-11 | 4,095,362 | 5.18 | 5.20 | 5.01 | 5.18 | 00:00:00 | | 2017-07-12 | 4,216,387 | 5.26 | 5.34 | 5.21 | 5.26 | 00:00:00 | | 2017-07-13 | 4,489,200 | 5.24 | 5.25 | 5.02 | 5.03 | 00:00:00 | | 2017-07-14 | 5,551,916 | 5.16 | 5.27 | 5.12 | 5.19 | 00:00:00 | | 2017-07-17 | 3,556,577 | 5.24 | 5.34 | 5.24 | 5.30 | 00:00:00 | | 2017-07-18 | 3,398,819 | 5.34 | 5.35 | 5.21 | 5.23 | 00:00:00 | | 2017-07-19 | 1,958,623 | 5.23 | 5.30 | 5.22 | 5.25 | 00:00:00 | | 2017-07-20 | 2,308,351 | 5.20 | 5.29 | 5.18 | 5.27 | 00:00:00 | | 2017-07-21 | 2,916,461 | 5.33 | 5.42 | 5.28 | 5.38 | 00:00:00 | | 2017-07-24 | 2,244,454 | 5.39 | 5.40 | 5.18 | 5.21 | 00:00:00 | | 2017-07-25 | 4,649,156 | 5.26 | 5.33 | 5.16 | 5.19 | 00:00:00 | | 2017-07-26 | 4,897,988 | 5.19 | 5.51 | 5.17 | 5.45 | 00:00:00 | | 2017-07-27 | 6,039,041 | 5.50 | 5.50 | 5.20 | 5.27 | 00:00:00 | | 2017-07-28 | 3,327,172 | 5.29 | 5.42 | 5.28 | 5.38 | 00:00:00 | | 2017-07-31 | 2,903,843 | 5.37 | 5.47 | 5.33 | 5.41 | 00:00:00 | | 2017-08-01 | 4,363,854 | 5.03 | 5.03 | 4.95 | 5.00 | 00:00:00 | | 2017-08-02 | 4,694,052 | 5.50 | 5.58 | 5.43 | 5.43 | 00:00:00 | | 2017-08-03 | 6,898,090 | 5.30 | 5.31 | 4.87 | 5.09 | 00:00:00 | | 2017-08-04 | 4,797,668 | 5.03 | 5.03 | 4.95 | 5.00 | 00:00:00 | | 2017-08-07 | 4,449,852 | 4.97 | 5.01 | 4.89 | 4.89 | 00:00:00 | | 2017-08-08 | 3,689,952 | 4.91 | 4.94 | 4.82 | 4.84 | 00:00:00 | | 2017-08-09 | 4,259,137 | 4.94 | 5.05 | 4.93 | 5.03 | 00:00:00 | | 2017-08-10 | 5,600,743 | 5.10 | 5.16 | 5.00 | 5.00 | 00:00:00 | | 2017-08-11 | 4,021,604 | 5.00 | 5.05 | 4.91 | 5.01 | 00:00:00 | | 2017-08-14 | 3,469,299 | 5.00 | 5.00 | 4.86 | 4.87 | 00:00:00 | | 2017-08-15 | 2,854,783 | 4.81 | 4.84 | 4.73 | 4.73 | 00:00:00 | | 2017-08-16 | 3,809,470 | 4.70 | 4.88 | 4.66 | 4.85 | 00:00:00 | | 2017-08-17 | 3,348,922 | 4.85 | 4.93 | 4.82 | 4.86 | 00:00:00 | | 2017-08-18 | 4,638,804 | 4.86 | 4.92 | 4.82 | 4.87 | 00:00:00 | | 2017-08-21 | 3,403,597 | 4.87 | 4.97 | 4.84 | 4.97 | 00:00:00 | | 2017-08-22 | 2,969,066 | 4.92 | 5.02 | 4.92 | 5.00 | 00:00:00 | | 2017-08-23 | 3,019,949 | 5.01 | 5.06 | 4.96 | 5.06 | 00:00:00 | | 2017-08-24 | 2,808,142 | 5.03 | 5.10 | 5.02 | 5.08 | 00:00:00 | | 2017-08-25 | 2,808,175 | 5.11 | 5.11 | 5.00 | 5.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
