|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 87,200 | 1.15 | 1.16 | 1.10 | 1.10 | 00:00:00 | | 2001-06-08 | 379,200 | 1.10 | 1.35 | 1.10 | 1.30 | 00:00:00 | | 2001-06-11 | 195,600 | 1.22 | 1.29 | 1.16 | 1.22 | 00:00:00 | | 2001-06-12 | 293,600 | 1.26 | 1.40 | 1.26 | 1.35 | 00:00:00 | | 2001-06-13 | 302,900 | 1.38 | 1.42 | 1.26 | 1.33 | 00:00:00 | | 2001-06-14 | 355,800 | 1.25 | 1.46 | 1.23 | 1.43 | 00:00:00 | | 2001-06-15 | 299,500 | 1.40 | 1.46 | 1.32 | 1.34 | 00:00:00 | | 2001-06-18 | 211,500 | 1.38 | 1.43 | 1.26 | 1.41 | 00:00:00 | | 2001-06-19 | 129,900 | 1.37 | 1.43 | 1.31 | 1.34 | 00:00:00 | | 2001-06-20 | 208,000 | 1.26 | 1.30 | 1.20 | 1.21 | 00:00:00 | | 2001-06-21 | 267,200 | 1.18 | 1.25 | 1.13 | 1.20 | 00:00:00 | | 2001-06-22 | 183,100 | 1.17 | 1.27 | 1.17 | 1.21 | 00:00:00 | | 2001-06-25 | 373,900 | 1.26 | 1.30 | 1.21 | 1.30 | 00:00:00 | | 2001-06-26 | 245,100 | 1.26 | 1.35 | 1.23 | 1.35 | 00:00:00 | | 2001-06-27 | 271,100 | 1.32 | 1.37 | 1.21 | 1.23 | 00:00:00 | | 2001-06-28 | 295,500 | 1.20 | 1.24 | 1.13 | 1.15 | 00:00:00 | | 2001-06-29 | 295,900 | 1.19 | 1.19 | 1.13 | 1.15 | 00:00:00 | | 2001-07-02 | 506,000 | 1.14 | 1.17 | 1.00 | 1.02 | 00:00:00 | | 2001-07-03 | 274,000 | 1.02 | 1.40 | 1.00 | 1.40 | 00:00:00 | | 2001-07-05 | 198,800 | 1.04 | 1.14 | 1.04 | 1.10 | 00:00:00 | | 2001-07-06 | 199,800 | 1.10 | 1.19 | 1.08 | 1.13 | 00:00:00 | | 2001-07-09 | 175,200 | 1.15 | 1.15 | 1.08 | 1.09 | 00:00:00 | | 2001-07-10 | 245,400 | 1.09 | 1.17 | 1.09 | 1.17 | 00:00:00 | | 2001-07-11 | 307,900 | 1.19 | 1.25 | 1.18 | 1.25 | 00:00:00 | | 2001-07-12 | 147,800 | 1.17 | 1.19 | 1.12 | 1.14 | 00:00:00 | | 2001-07-13 | 150,800 | 1.14 | 1.20 | 1.14 | 1.16 | 00:00:00 | | 2001-07-16 | 64,600 | 1.16 | 1.20 | 1.14 | 1.14 | 00:00:00 | | 2001-07-17 | 129,200 | 1.13 | 1.18 | 1.13 | 1.15 | 00:00:00 | | 2001-07-18 | 327,000 | 1.17 | 1.20 | 1.12 | 1.17 | 00:00:00 | | 2001-07-19 | 142,500 | 1.19 | 1.20 | 1.13 | 1.13 | 00:00:00 | | 2001-07-20 | 92,000 | 1.12 | 1.19 | 1.12 | 1.15 | 00:00:00 | | 2001-07-23 | 140,700 | 1.17 | 1.17 | 1.12 | 1.14 | 00:00:00 | | 2001-07-24 | 107,300 | 1.12 | 1.16 | 1.12 | 1.14 | 00:00:00 | | 2001-07-25 | 126,800 | 1.11 | 1.13 | 1.05 | 1.05 | 00:00:00 | | 2001-07-26 | 147,700 | 1.05 | 1.09 | 1.02 | 1.02 | 00:00:00 | | 2001-07-27 | 155,700 | 1.02 | 1.08 | 1.02 | 1.05 | 00:00:00 | | 2001-07-30 | 217,400 | 1.01 | 1.06 | 0.99 | 1.02 | 00:00:00 | | 2001-07-31 | 218,700 | 1.00 | 1.02 | 0.99 | 0.99 | 00:00:00 | | 2001-08-01 | 201,400 | 0.99 | 1.03 | 0.97 | 0.97 | 00:00:00 | | 2001-08-02 | 154,100 | 0.96 | 1.04 | 0.96 | 1.04 | 00:00:00 | | 2001-08-03 | 148,000 | 1.00 | 1.04 | 0.98 | 1.02 | 00:00:00 | | 2001-08-06 | 47,600 | 0.99 | 1.02 | 0.98 | 1.02 | 00:00:00 | | 2001-08-07 | 334,200 | 0.98 | 0.98 | 0.91 | 0.97 | 00:00:00 | | 2001-08-08 | 143,400 | 0.95 | 1.02 | 0.92 | 1.02 | 00:00:00 | | 2001-08-09 | 344,900 | 1.02 | 1.06 | 1.00 | 1.04 | 00:00:00 | | 2001-08-10 | 425,300 | 1.05 | 1.05 | 0.90 | 1.02 | 00:00:00 | | 2001-08-13 | 200,300 | 1.02 | 1.03 | 0.97 | 1.03 | 00:00:00 | | 2001-08-14 | 222,500 | 1.01 | 1.04 | 0.97 | 1.04 | 00:00:00 | | 2001-08-15 | 209,600 | 1.02 | 1.08 | 1.02 | 1.05 | 00:00:00 | | 2001-08-16 | 70,600 | 1.05 | 1.08 | 1.03 | 1.06 | 00:00:00 | | 2001-08-17 | 289,600 | 1.06 | 1.19 | 1.03 | 1.04 | 00:00:00 | | 2001-08-20 | 152,300 | 1.02 | 1.08 | 1.00 | 1.05 | 00:00:00 | | 2001-08-21 | 92,600 | 1.05 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2001-08-22 | 109,300 | 1.10 | 1.10 | 1.03 | 1.06 | 00:00:00 | | 2001-08-23 | 156,500 | 1.03 | 1.07 | 0.95 | 1.07 | 00:00:00 | | 2001-08-24 | 81,800 | 1.01 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2001-08-27 | 89,000 | 0.98 | 1.03 | 0.98 | 0.99 | 00:00:00 | | 2001-08-28 | 200,000 | 1.00 | 1.02 | 0.96 | 1.02 | 00:00:00 | | 2001-08-29 | 109,400 | 1.02 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2001-08-30 | 285,600 | 1.00 | 1.06 | 1.00 | 1.04 | 00:00:00 | | 2001-08-31 | 81,900 | 1.02 | 1.04 | 1.00 | 1.03 | 00:00:00 | | 2001-09-04 | 151,900 | 1.01 | 1.05 | 0.95 | 1.00 | 00:00:00 | | 2001-09-05 | 145,900 | 0.97 | 1.00 | 0.93 | 0.94 | 00:00:00 | | 2001-09-06 | 240,100 | 0.94 | 0.99 | 0.89 | 0.89 | 00:00:00 | | 2001-09-07 | 584,400 | 0.87 | 0.95 | 0.78 | 0.95 | 00:00:00 | | 2001-09-10 | 136,800 | 0.90 | 0.90 | 0.84 | 0.85 | 00:00:00 | | 2001-09-17 | 620,600 | 1.00 | 1.05 | 0.91 | 0.98 | 00:00:00 | | 2001-09-18 | 189,200 | 1.00 | 1.03 | 0.96 | 1.03 | 00:00:00 | | 2001-09-19 | 853,000 | 1.05 | 1.20 | 1.02 | 1.18 | 00:00:00 | | 2001-09-20 | 734,200 | 1.20 | 1.24 | 1.08 | 1.12 | 00:00:00 | | 2001-09-21 | 569,000 | 1.22 | 1.24 | 1.13 | 1.15 | 00:00:00 | | 2001-09-24 | 504,900 | 1.11 | 1.13 | 1.01 | 1.12 | 00:00:00 | | 2001-09-25 | 171,400 | 1.11 | 1.14 | 1.07 | 1.08 | 00:00:00 | | 2001-09-26 | 826,300 | 1.07 | 1.22 | 1.00 | 1.22 | 00:00:00 | | 2001-09-27 | 225,500 | 1.20 | 1.25 | 1.17 | 1.20 | 00:00:00 | | 2001-09-28 | 346,200 | 1.15 | 1.26 | 1.15 | 1.26 | 00:00:00 | | 2001-10-01 | 176,500 | 1.18 | 1.27 | 1.17 | 1.24 | 00:00:00 | | 2001-10-02 | 213,900 | 1.25 | 1.26 | 1.10 | 1.15 | 00:00:00 | | 2001-10-03 | 255,300 | 1.15 | 1.24 | 1.08 | 1.12 | 00:00:00 | | 2001-10-04 | 133,600 | 1.17 | 1.17 | 1.11 | 1.15 | 00:00:00 | | 2001-10-05 | 248,700 | 1.15 | 1.21 | 1.13 | 1.17 | 00:00:00 | | 2001-10-08 | 237,200 | 1.20 | 1.24 | 1.15 | 1.17 | 00:00:00 | | 2001-10-09 | 165,800 | 1.15 | 1.18 | 1.12 | 1.14 | 00:00:00 | | 2001-10-10 | 306,400 | 1.12 | 1.16 | 1.05 | 1.05 | 00:00:00 | | 2001-10-11 | 407,400 | 1.00 | 1.04 | 0.96 | 1.03 | 00:00:00 | | 2001-10-12 | 359,500 | 0.97 | 1.10 | 0.97 | 1.07 | 00:00:00 | | 2001-10-15 | 186,100 | 1.01 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2001-10-16 | 90,700 | 1.02 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2001-10-17 | 108,300 | 1.03 | 1.08 | 1.03 | 1.06 | 00:00:00 | | 2001-10-18 | 229,300 | 1.04 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2001-10-19 | 112,900 | 1.02 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2001-10-22 | 142,500 | 1.03 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2001-10-23 | 161,400 | 1.02 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2001-10-24 | 86,600 | 1.03 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2001-10-25 | 193,600 | 1.00 | 1.06 | 1.00 | 1.01 | 00:00:00 | | 2001-10-26 | 84,600 | 1.04 | 1.04 | 1.01 | 1.02 | 00:00:00 | | 2001-10-29 | 96,900 | 1.04 | 1.07 | 1.02 | 1.06 | 00:00:00 | | 2001-10-30 | 194,600 | 1.07 | 1.08 | 1.02 | 1.04 | 00:00:00 | | 2001-10-31 | 202,200 | 1.05 | 1.13 | 1.02 | 1.05 | 00:00:00 | | 2001-11-01 | 170,200 | 1.05 | 1.08 | 1.03 | 1.05 | 00:00:00 | | 2001-11-02 | 118,100 | 1.03 | 1.05 | 1.01 | 1.03 | 00:00:00 | | 2001-11-05 | 156,500 | 1.00 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2001-11-06 | 119,600 | 1.00 | 1.00 | 0.97 | 0.99 | 00:00:00 | | 2001-11-07 | 150,800 | 0.98 | 1.00 | 0.96 | 0.98 | 00:00:00 | | 2001-11-08 | 238,200 | 0.96 | 0.97 | 0.91 | 0.94 | 00:00:00 | | 2001-11-09 | 194,200 | 0.92 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2001-11-12 | 334,100 | 0.90 | 0.96 | 0.90 | 0.91 | 00:00:00 | | 2001-11-13 | 152,100 | 0.91 | 0.95 | 0.90 | 0.92 | 00:00:00 | | 2001-11-14 | 189,800 | 0.93 | 0.98 | 0.90 | 0.90 | 00:00:00 | | 2001-11-15 | 167,600 | 0.88 | 0.90 | 0.85 | 0.86 | 00:00:00 | | 2001-11-16 | 161,900 | 0.89 | 0.89 | 0.82 | 0.84 | 00:00:00 | | 2001-11-19 | 151,000 | 0.87 | 0.87 | 0.81 | 0.83 | 00:00:00 | | 2001-11-20 | 83,500 | 0.82 | 0.84 | 0.82 | 0.83 | 00:00:00 | | 2001-11-21 | 246,300 | 0.80 | 0.82 | 0.77 | 0.79 | 00:00:00 | | 2001-11-23 | 118,500 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2001-11-26 | 169,100 | 0.82 | 0.88 | 0.79 | 0.80 | 00:00:00 | | 2001-11-27 | 190,600 | 0.78 | 0.95 | 0.78 | 0.95 | 00:00:00 | | 2001-11-28 | 146,700 | 0.88 | 0.92 | 0.84 | 0.90 | 00:00:00 | | 2001-11-29 | 66,100 | 0.88 | 0.91 | 0.85 | 0.85 | 00:00:00 | | 2001-11-30 | 100,500 | 0.85 | 0.89 | 0.85 | 0.86 | 00:00:00 | | 2001-12-03 | 155,400 | 0.85 | 0.91 | 0.85 | 0.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
