TR4DER - Hecla Mining Comp [HL] Historical Prices

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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2018-09-14	3,464,304	2.87	2.91	2.80	2.83	00:00:00
2018-09-17	10,052,176	2.87	3.05	2.85	3.00	00:00:00
2018-09-18	5,729,061	3.01	3.07	2.98	2.99	00:00:00
2018-09-19	8,563,364	3.02	3.12	3.02	3.04	00:00:00
2018-09-20	6,841,173	3.04	3.10	3.00	3.04	00:00:00
2018-09-21	17,180,325	3.00	3.02	2.91	2.98	00:00:00
2018-09-24	5,976,400	3.00	3.05	2.92	2.95	00:00:00
2018-09-25	5,038,468	2.98	3.05	2.92	2.94	00:00:00
2018-09-26	4,343,295	2.92	2.95	2.86	2.86	00:00:00
2018-09-27	5,199,017	2.83	2.83	2.70	2.71	00:00:00
2018-09-28	4,878,983	2.75	2.83	2.72	2.79	00:00:00
2018-10-01	2,571,967	2.78	2.83	2.75	2.80	00:00:00
2018-10-02	5,399,509	2.85	2.95	2.85	2.92	00:00:00
2018-10-03	3,212,705	2.92	2.98	2.90	2.93	00:00:00
2018-10-04	4,376,962	2.95	3.00	2.89	2.90	00:00:00
2018-10-05	3,168,525	2.94	2.97	2.85	2.88	00:00:00
2018-10-08	4,669,533	2.81	2.86	2.72	2.85	00:00:00
2018-10-09	4,675,305	2.82	2.87	2.77	2.83	00:00:00
2018-10-10	1,846,399	2.81	2.82	2.71	2.76	00:00:00
2018-10-11	7,085,544	2.85	2.98	2.76	2.96	00:00:00
2018-10-12	5,796,325	2.95	2.95	2.80	2.90	00:00:00
2018-10-15	5,227,480	2.95	3.00	2.90	2.92	00:00:00
2018-10-16	7,786,041	2.95	3.09	2.91	2.99	00:00:00
2018-10-17	5,326,368	2.99	3.07	2.94	3.04	00:00:00
2018-10-18	4,215,983	3.02	3.03	2.89	2.89	00:00:00
2018-10-19	4,495,599	2.90	2.98	2.89	2.93	00:00:00
2018-10-22	3,267,513	2.92	2.92	2.83	2.85	00:00:00
2018-10-23	6,763,214	2.89	2.93	2.72	2.74	00:00:00
2018-10-24	5,188,550	2.74	2.76	2.62	2.64	00:00:00
2018-10-25	9,750,867	2.65	2.68	2.43	2.45	00:00:00
2018-10-26	8,224,124	2.48	2.61	2.42	2.45	00:00:00
2018-10-29	5,696,068	2.47	2.52	2.35	2.43	00:00:00
2018-10-30	4,595,060	2.40	2.51	2.39	2.46	00:00:00
2018-10-31	5,506,497	2.45	2.46	2.36	2.40	00:00:00
2018-11-01	5,597,508	2.45	2.60	2.40	2.56	00:00:00
2018-11-02	4,425,831	2.57	2.64	2.51	2.58	00:00:00
2018-11-05	3,179,130	2.58	2.64	2.52	2.59	00:00:00
2018-11-06	4,856,956	2.60	2.64	2.46	2.49	00:00:00
2018-11-07	4,627,656	2.52	2.53	2.39	2.43	00:00:00
2018-11-08	4,731,553	2.38	2.48	2.17	2.45	00:00:00
2018-11-09	4,944,278	2.38	2.44	2.26	2.43	00:00:00
2018-11-12	6,770,384	2.42	2.42	2.30	2.32	00:00:00
2018-11-13	7,324,306	2.33	2.41	2.21	2.22	00:00:00
2018-11-14	8,509,032	2.24	2.42	2.19	2.33	00:00:00
2018-11-15	5,366,448	2.34	2.53	2.34	2.51	00:00:00
2018-11-16	9,069,233	2.53	2.70	2.53	2.58	00:00:00
2018-11-19	4,206,979	2.55	2.62	2.53	2.57	00:00:00
2018-11-20	6,321,067	2.55	2.57	2.37	2.47	00:00:00
2018-11-21	3,231,951	2.49	2.61	2.49	2.59	00:00:00
2018-11-23	2,703,287	2.56	2.61	2.47	2.55	00:00:00
2018-11-26	4,197,721	2.55	2.60	2.43	2.46	00:00:00
2018-11-27	3,806,757	2.46	2.49	2.37	2.42	00:00:00
2018-11-28	5,532,257	2.44	2.63	2.41	2.59	00:00:00
2018-11-29	5,487,915	2.59	2.61	2.41	2.42	00:00:00
2018-11-30	4,852,023	2.42	2.44	2.34	2.38	00:00:00
2018-12-03	2,508,137	2.43	2.48	2.41	2.47	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>