|
 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 | | 2017-08-25 | 2,808,175 | 5.11 | 5.11 | 5.00 | 5.01 | 00:00:00 | | 2017-08-28 | 4,520,713 | 5.04 | 5.32 | 5.04 | 5.31 | 00:00:00 | | 2017-08-29 | 5,377,379 | 5.38 | 5.40 | 5.19 | 5.26 | 00:00:00 | | 2017-08-30 | 2,737,434 | 5.20 | 5.26 | 5.14 | 5.15 | 00:00:00 | | 2017-08-31 | 3,754,228 | 5.17 | 5.30 | 5.15 | 5.28 | 00:00:00 | | 2017-09-01 | 2,960,149 | 5.30 | 5.33 | 5.22 | 5.33 | 00:00:00 | | 2017-09-05 | 4,472,347 | 5.37 | 5.49 | 5.32 | 5.46 | 00:00:00 | | 2017-09-06 | 4,585,877 | 5.42 | 5.48 | 5.37 | 5.46 | 00:00:00 | | 2017-09-07 | 4,004,413 | 5.52 | 5.54 | 5.42 | 5.46 | 00:00:00 | | 2017-09-08 | 5,623,368 | 5.44 | 5.46 | 5.15 | 5.23 | 00:00:00 | | 2017-09-11 | 4,522,927 | 5.15 | 5.25 | 5.11 | 5.13 | 00:00:00 | | 2017-09-12 | 3,665,663 | 5.11 | 5.27 | 5.09 | 5.21 | 00:00:00 | | 2017-09-13 | 3,901,489 | 5.19 | 5.22 | 5.05 | 5.07 | 00:00:00 | | 2017-09-14 | 3,028,361 | 5.04 | 5.14 | 5.01 | 5.09 | 00:00:00 | | 2017-09-15 | 12,726,860 | 5.09 | 5.12 | 5.03 | 5.06 | 00:00:00 | | 2017-09-18 | 3,351,919 | 5.01 | 5.07 | 4.99 | 5.00 | 00:00:00 | | 2017-09-19 | 3,828,288 | 5.02 | 5.15 | 5.02 | 5.13 | 00:00:00 | | 2017-09-20 | 5,732,958 | 5.13 | 5.32 | 5.03 | 5.06 | 00:00:00 | | 2017-09-21 | 3,692,689 | 5.00 | 5.20 | 4.99 | 5.10 | 00:00:00 | | 2017-09-22 | 2,442,119 | 5.13 | 5.19 | 5.10 | 5.13 | 00:00:00 | | 2017-09-25 | 4,589,411 | 5.11 | 5.15 | 5.04 | 5.12 | 00:00:00 | | 2017-09-26 | 5,021,573 | 5.06 | 5.15 | 4.99 | 4.99 | 00:00:00 | | 2017-09-27 | 3,827,223 | 4.96 | 5.10 | 4.94 | 5.08 | 00:00:00 | | 2017-09-28 | 3,977,622 | 5.01 | 5.08 | 4.99 | 4.99 | 00:00:00 | | 2017-09-29 | 2,820,597 | 5.02 | 5.08 | 4.99 | 5.02 | 00:00:00 | | 2017-10-02 | 4,475,356 | 5.00 | 5.16 | 4.99 | 5.11 | 00:00:00 | | 2017-10-03 | 3,423,060 | 5.15 | 5.21 | 5.13 | 5.21 | 00:00:00 | | 2017-10-04 | 3,254,158 | 5.24 | 5.37 | 5.23 | 5.29 | 00:00:00 | | 2017-10-05 | 3,203,008 | 5.29 | 5.33 | 5.16 | 5.17 | 00:00:00 | | 2017-10-06 | 3,991,684 | 5.15 | 5.34 | 5.12 | 5.31 | 00:00:00 | | 2017-10-09 | 3,713,406 | 5.36 | 5.42 | 5.31 | 5.36 | 00:00:00 | | 2017-10-10 | 2,792,303 | 5.39 | 5.39 | 5.17 | 5.23 | 00:00:00 | | 2017-10-11 | 2,686,330 | 5.25 | 5.26 | 5.08 | 5.22 | 00:00:00 | | 2017-10-12 | 1,531,295 | 5.22 | 5.24 | 5.15 | 5.22 | 00:00:00 | | 2017-10-13 | 2,311,329 | 5.26 | 5.29 | 5.20 | 5.25 | 00:00:00 | | 2017-10-16 | 2,771,077 | 5.30 | 5.32 | 5.17 | 5.21 | 00:00:00 | | 2017-10-17 | 3,273,044 | 5.18 | 5.18 | 5.04 | 5.05 | 00:00:00 | | 2017-10-18 | 2,535,264 | 5.04 | 5.07 | 4.97 | 5.03 | 00:00:00 | | 2017-10-19 | 2,368,189 | 5.07 | 5.13 | 5.01 | 5.06 | 00:00:00 | | 2017-10-20 | 3,027,051 | 5.06 | 5.09 | 4.98 | 5.00 | 00:00:00 | | 2017-10-23 | 2,569,408 | 4.98 | 5.05 | 4.96 | 5.01 | 00:00:00 | | 2017-10-24 | 2,399,475 | 5.00 | 5.07 | 4.98 | 5.01 | 00:00:00 | | 2017-10-25 | 2,796,953 | 5.00 | 5.09 | 4.99 | 5.07 | 00:00:00 | | 2017-10-26 | 5,452,189 | 5.05 | 5.08 | 4.84 | 4.84 | 00:00:00 | | 2017-10-27 | 5,474,197 | 4.84 | 4.86 | 4.73 | 4.76 | 00:00:00 | | 2017-10-30 | 3,532,211 | 4.75 | 4.90 | 4.73 | 4.84 | 00:00:00 | | 2017-10-31 | 4,160,538 | 4.84 | 4.84 | 4.67 | 4.72 | 00:00:00 | | 2017-11-01 | 4,699,803 | 4.74 | 4.77 | 4.62 | 4.63 | 00:00:00 | | 2017-11-02 | 4,468,903 | 4.64 | 4.71 | 4.57 | 4.58 | 00:00:00 | | 2017-11-03 | 4,124,985 | 4.58 | 4.60 | 4.43 | 4.45 | 00:00:00 | | 2017-11-06 | 4,699,235 | 4.45 | 4.55 | 4.45 | 4.51 | 00:00:00 | | 2017-11-07 | 8,445,975 | 4.63 | 4.75 | 4.51 | 4.59 | 00:00:00 | | 2017-12-14 | 4,982,761 | 3.81 | 3.89 | 3.71 | 3.81 | 00:00:00 | | 2017-12-15 | 10,091,383 | 3.83 | 3.95 | 3.76 | 3.91 | 00:00:00 | | 2017-12-18 | 4,178,641 | 3.95 | 3.97 | 3.86 | 3.91 | 00:00:00 | | 2017-12-19 | 5,494,903 | 3.95 | 4.07 | 3.82 | 3.95 | 00:00:00 | | 2017-12-20 | 4,624,086 | 3.97 | 4.03 | 3.86 | 3.98 | 00:00:00 | | 2017-12-21 | 4,008,454 | 3.95 | 3.96 | 3.87 | 3.95 | 00:00:00 | | 2017-12-22 | 3,212,244 | 3.90 | 4.06 | 3.89 | 4.05 | 00:00:00 | | 2017-12-26 | 3,096,030 | 4.05 | 4.15 | 4.01 | 4.12 | 00:00:00 | | 2017-12-27 | 3,843,656 | 4.11 | 4.11 | 3.97 | 4.01 | 00:00:00 | | 2017-12-28 | 2,469,029 | 4.01 | 4.03 | 3.97 | 4.03 | 00:00:00 | | 2017-12-29 | 2,633,498 | 4.03 | 4.03 | 3.94 | 3.97 | 00:00:00 | | 2018-01-02 | 5,006,914 | 4.03 | 4.25 | 4.01 | 4.24 | 00:00:00 | | 2018-01-03 | 5,169,319 | 4.24 | 4.28 | 4.03 | 4.09 | 00:00:00 | | 2018-01-04 | 2,923,479 | 4.11 | 4.14 | 4.04 | 4.14 | 00:00:00 | | 2018-01-05 | 2,781,586 | 4.09 | 4.14 | 4.01 | 4.05 | 00:00:00 | | 2018-01-08 | 5,078,363 | 4.04 | 4.07 | 3.92 | 3.97 | 00:00:00 | | 2018-01-09 | 5,591,010 | 3.95 | 4.05 | 3.90 | 4.04 | 00:00:00 | | 2018-01-10 | 5,735,144 | 4.09 | 4.29 | 4.07 | 4.26 | 00:00:00 | | 2018-01-11 | 6,956,855 | 4.27 | 4.63 | 4.26 | 4.49 | 00:00:00 | | 2018-01-12 | 5,518,871 | 4.53 | 4.56 | 4.29 | 4.41 | 00:00:00 | | 2018-01-16 | 4,566,686 | 4.46 | 4.47 | 4.29 | 4.36 | 00:00:00 | | 2018-01-17 | 3,258,674 | 4.35 | 4.45 | 4.32 | 4.36 | 00:00:00 | | 2018-01-18 | 3,367,997 | 4.41 | 4.44 | 4.17 | 4.18 | 00:00:00 | | 2018-01-19 | 2,242,355 | 4.20 | 4.30 | 4.20 | 4.26 | 00:00:00 | | 2018-01-22 | 2,294,497 | 4.28 | 4.29 | 4.21 | 4.24 | 00:00:00 | | 2018-01-23 | 4,037,522 | 4.22 | 4.29 | 4.10 | 4.27 | 00:00:00 | | 2018-01-24 | 4,816,308 | 4.41 | 4.50 | 4.34 | 4.37 | 00:00:00 | | 2018-01-25 | 5,809,528 | 4.42 | 4.43 | 4.10 | 4.12 | 00:00:00 | | 2018-01-26 | 3,491,371 | 4.13 | 4.24 | 4.11 | 4.13 | 00:00:00 | | 2018-01-29 | 8,108,037 | 4.13 | 4.13 | 3.81 | 3.83 | 00:00:00 | | 2018-01-30 | 7,652,231 | 3.87 | 3.91 | 3.64 | 3.71 | 00:00:00 | | 2018-01-31 | 6,489,743 | 3.74 | 3.87 | 3.70 | 3.84 | 00:00:00 | | 2018-02-01 | 3,373,912 | 3.81 | 3.89 | 3.76 | 3.82 | 00:00:00 | | 2018-02-02 | 6,183,905 | 3.77 | 3.77 | 3.58 | 3.58 | 00:00:00 | | 2018-02-05 | 7,994,136 | 3.58 | 3.78 | 3.58 | 3.68 | 00:00:00 | | 2018-02-06 | 5,450,133 | 3.64 | 3.73 | 3.60 | 3.63 | 00:00:00 | | 2018-02-07 | 5,078,507 | 3.67 | 3.73 | 3.56 | 3.57 | 00:00:00 | | 2018-02-08 | 5,780,182 | 3.56 | 3.65 | 3.53 | 3.59 | 00:00:00 | | 2018-02-09 | 7,015,226 | 3.60 | 3.61 | 3.38 | 3.49 | 00:00:00 | | 2018-02-12 | 5,299,004 | 3.53 | 3.80 | 3.49 | 3.75 | 00:00:00 | | 2018-02-13 | 3,865,173 | 3.75 | 3.89 | 3.72 | 3.87 | 00:00:00 | | 2018-02-14 | 7,624,372 | 3.83 | 4.07 | 3.83 | 4.02 | 00:00:00 | | 2018-02-15 | 6,077,934 | 4.00 | 4.05 | 3.81 | 3.91 | 00:00:00 | | 2018-02-16 | 6,432,911 | 3.87 | 4.01 | 3.86 | 3.98 | 00:00:00 | | 2018-02-20 | 4,076,447 | 3.93 | 3.96 | 3.74 | 3.75 | 00:00:00 | | 2018-02-21 | 4,342,539 | 3.76 | 3.95 | 3.76 | 3.77 | 00:00:00 | | 2018-02-22 | 2,384,973 | 3.79 | 3.86 | 3.73 | 3.73 | 00:00:00 | | 2018-02-23 | 2,343,889 | 3.72 | 3.83 | 3.71 | 3.79 | 00:00:00 | | 2018-02-26 | 3,667,260 | 3.87 | 3.90 | 3.80 | 3.85 | 00:00:00 | | 2018-02-27 | 2,720,544 | 3.83 | 3.88 | 3.74 | 3.75 | 00:00:00 | | 2018-02-28 | 3,868,220 | 3.77 | 3.79 | 3.66 | 3.66 | 00:00:00 | | 2018-03-01 | 4,321,399 | 3.63 | 3.75 | 3.55 | 3.70 | 00:00:00 | | 2018-03-02 | 4,227,102 | 3.71 | 3.88 | 3.68 | 3.70 | 00:00:00 | | 2018-03-05 | 3,337,100 | 3.68 | 3.73 | 3.65 | 3.70 | 00:00:00 | | 2018-03-06 | 4,883,291 | 3.76 | 3.99 | 3.73 | 3.96 | 00:00:00 | | 2018-03-07 | 3,241,616 | 3.94 | 4.03 | 3.81 | 3.82 | 00:00:00 | | 2018-03-08 | 2,235,924 | 3.82 | 3.88 | 3.77 | 3.85 | 00:00:00 | | 2018-03-09 | 2,156,128 | 3.85 | 3.91 | 3.82 | 3.84 | 00:00:00 | | 2018-03-12 | 2,813,252 | 3.84 | 3.94 | 3.81 | 3.93 | 00:00:00 | | 2018-03-13 | 3,046,739 | 3.95 | 4.04 | 3.93 | 4.04 | 00:00:00 | | 2018-03-14 | 2,540,055 | 4.03 | 4.04 | 3.95 | 3.97 | 00:00:00 | | 2018-03-15 | 2,152,985 | 3.96 | 3.98 | 3.85 | 3.86 | 00:00:00 | | 2018-03-16 | 8,076,457 | 3.87 | 3.92 | 3.79 | 3.85 | 00:00:00 | | 2018-03-19 | 21,309,128 | 3.52 | 3.64 | 3.32 | 3.33 | 00:00:00 | | 2018-03-20 | 6,411,802 | 3.36 | 3.36 | 3.25 | 3.27 | 00:00:00 | | 2018-03-21 | 8,945,677 | 3.31 | 3.58 | 3.30 | 3.56 | 00:00:00 | | 2018-03-22 | 4,694,825 | 3.54 | 3.63 | 3.51 | 3.55 | 00:00:00 | | 2018-03-23 | 5,657,094 | 3.62 | 3.71 | 3.57 | 3.65 | 00:00:00 | | 2018-03-26 | 3,628,931 | 3.72 | 3.72 | 3.60 | 3.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
