|
 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 | | 2001-12-03 | 155,400 | 0.85 | 0.91 | 0.85 | 0.90 | 00:00:00 | | 2001-12-04 | 183,600 | 0.87 | 0.90 | 0.85 | 0.89 | 00:00:00 | | 2001-12-05 | 134,900 | 0.85 | 0.87 | 0.83 | 0.85 | 00:00:00 | | 2001-12-06 | 148,900 | 0.86 | 0.88 | 0.84 | 0.86 | 00:00:00 | | 2001-12-07 | 115,700 | 0.85 | 0.90 | 0.85 | 0.87 | 00:00:00 | | 2001-12-10 | 163,100 | 0.90 | 0.90 | 0.83 | 0.83 | 00:00:00 | | 2001-12-11 | 166,600 | 0.84 | 0.89 | 0.83 | 0.88 | 00:00:00 | | 2001-12-12 | 157,200 | 0.84 | 0.89 | 0.84 | 0.86 | 00:00:00 | | 2001-12-13 | 94,000 | 0.85 | 0.87 | 0.85 | 0.87 | 00:00:00 | | 2001-12-14 | 320,200 | 0.87 | 0.95 | 0.87 | 0.95 | 00:00:00 | | 2001-12-17 | 206,900 | 0.95 | 0.95 | 0.91 | 0.91 | 00:00:00 | | 2001-12-18 | 341,200 | 0.90 | 0.99 | 0.88 | 0.99 | 00:00:00 | | 2001-12-19 | 230,400 | 0.97 | 1.00 | 0.91 | 0.92 | 00:00:00 | | 2001-12-20 | 139,800 | 0.92 | 0.98 | 0.92 | 0.95 | 00:00:00 | | 2001-12-21 | 238,800 | 0.93 | 0.99 | 0.93 | 0.98 | 00:00:00 | | 2001-12-24 | 139,100 | 0.98 | 0.99 | 0.95 | 0.97 | 00:00:00 | | 2001-12-26 | 227,800 | 0.99 | 1.00 | 0.96 | 0.99 | 00:00:00 | | 2001-12-27 | 140,000 | 0.97 | 0.97 | 0.93 | 0.94 | 00:00:00 | | 2001-12-28 | 199,900 | 0.92 | 0.95 | 0.90 | 0.91 | 00:00:00 | | 2001-12-31 | 185,300 | 0.87 | 0.96 | 0.87 | 0.94 | 00:00:00 | | 2002-01-02 | 99,600 | 0.90 | 0.96 | 0.90 | 0.93 | 00:00:00 | | 2002-01-03 | 330,300 | 0.95 | 0.98 | 0.92 | 0.93 | 00:00:00 | | 2002-01-04 | 199,900 | 0.91 | 0.96 | 0.90 | 0.93 | 00:00:00 | | 2002-01-07 | 224,000 | 0.95 | 0.99 | 0.93 | 0.99 | 00:00:00 | | 2002-01-08 | 409,500 | 0.99 | 1.03 | 0.94 | 1.00 | 00:00:00 | | 2002-01-09 | 447,900 | 0.99 | 1.09 | 0.99 | 1.08 | 00:00:00 | | 2002-01-10 | 407,200 | 1.10 | 1.12 | 1.06 | 1.07 | 00:00:00 | | 2002-01-11 | 201,500 | 1.07 | 1.09 | 1.03 | 1.04 | 00:00:00 | | 2002-01-14 | 461,200 | 1.04 | 1.04 | 0.96 | 0.96 | 00:00:00 | | 2002-01-15 | 264,700 | 0.96 | 1.00 | 0.96 | 0.98 | 00:00:00 | | 2002-01-16 | 416,600 | 0.96 | 1.06 | 0.96 | 1.03 | 00:00:00 | | 2002-01-17 | 204,800 | 1.00 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2002-01-18 | 172,200 | 0.96 | 0.97 | 0.94 | 0.96 | 00:00:00 | | 2002-01-22 | 214,400 | 0.94 | 0.96 | 0.92 | 0.95 | 00:00:00 | | 2002-01-23 | 149,100 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2002-01-24 | 84,200 | 0.94 | 0.96 | 0.92 | 0.94 | 00:00:00 | | 2002-01-25 | 129,400 | 0.97 | 0.99 | 0.96 | 0.99 | 00:00:00 | | 2002-01-28 | 234,000 | 1.04 | 1.04 | 0.97 | 1.00 | 00:00:00 | | 2002-01-29 | 235,800 | 1.00 | 1.05 | 0.98 | 1.05 | 00:00:00 | | 2002-01-30 | 238,100 | 1.01 | 1.06 | 1.01 | 1.05 | 00:00:00 | | 2002-01-31 | 182,300 | 1.06 | 1.06 | 1.01 | 1.04 | 00:00:00 | | 2002-02-01 | 5,005 | 1.02 | 1.15 | 1.02 | 1.13 | 00:00:00 | | 2002-02-04 | 776,400 | 1.15 | 1.24 | 1.14 | 1.20 | 00:00:00 | | 2002-02-05 | 856,200 | 1.24 | 1.24 | 1.16 | 1.23 | 00:00:00 | | 2002-02-06 | 1,404,000 | 1.28 | 1.32 | 1.12 | 1.17 | 00:00:00 | | 2002-02-07 | 434,600 | 1.17 | 1.27 | 1.15 | 1.27 | 00:00:00 | | 2002-02-08 | 1,258,100 | 1.30 | 1.39 | 1.29 | 1.33 | 00:00:00 | | 2002-02-11 | 600,900 | 1.30 | 1.30 | 1.20 | 1.24 | 00:00:00 | | 2002-02-12 | 553,600 | 1.29 | 1.36 | 1.26 | 1.35 | 00:00:00 | | 2002-02-13 | 505,200 | 1.33 | 1.36 | 1.28 | 1.35 | 00:00:00 | | 2002-02-14 | 771,100 | 1.34 | 1.43 | 1.33 | 1.42 | 00:00:00 | | 2002-02-15 | 1,214,100 | 1.47 | 1.62 | 1.44 | 1.47 | 00:00:00 | | 2002-02-19 | 638,700 | 1.47 | 1.50 | 1.35 | 1.38 | 00:00:00 | | 2002-02-20 | 255,900 | 1.39 | 1.40 | 1.30 | 1.32 | 00:00:00 | | 2002-02-21 | 513,600 | 1.30 | 1.45 | 1.25 | 1.44 | 00:00:00 | | 2002-02-22 | 741,100 | 1.54 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2002-02-25 | 187,700 | 1.50 | 1.53 | 1.41 | 1.48 | 00:00:00 | | 2002-02-26 | 410,700 | 1.43 | 1.55 | 1.43 | 1.50 | 00:00:00 | | 2002-02-27 | 429,800 | 1.50 | 1.51 | 1.36 | 1.41 | 00:00:00 | | 2002-02-28 | 335,500 | 1.45 | 1.50 | 1.43 | 1.48 | 00:00:00 | | 2002-03-01 | 222,500 | 1.47 | 1.50 | 1.41 | 1.50 | 00:00:00 | | 2002-03-04 | 308,100 | 1.55 | 1.55 | 1.41 | 1.45 | 00:00:00 | | 2002-03-05 | 270,200 | 1.45 | 1.49 | 1.37 | 1.42 | 00:00:00 | | 2002-03-06 | 301,000 | 1.39 | 1.45 | 1.35 | 1.45 | 00:00:00 | | 2002-03-07 | 290,500 | 1.40 | 1.41 | 1.34 | 1.37 | 00:00:00 | | 2002-03-08 | 492,100 | 1.39 | 1.46 | 1.36 | 1.43 | 00:00:00 | | 2002-03-11 | 267,400 | 1.45 | 1.46 | 1.37 | 1.37 | 00:00:00 | | 2002-03-12 | 193,600 | 1.47 | 1.48 | 1.40 | 1.43 | 00:00:00 | | 2002-03-13 | 143,700 | 1.47 | 1.48 | 1.42 | 1.44 | 00:00:00 | | 2002-03-14 | 169,600 | 1.42 | 1.42 | 1.38 | 1.41 | 00:00:00 | | 2002-03-15 | 282,300 | 1.37 | 1.40 | 1.33 | 1.34 | 00:00:00 | | 2002-03-18 | 347,900 | 1.32 | 1.45 | 1.32 | 1.45 | 00:00:00 | | 2002-03-19 | 468,000 | 1.48 | 1.53 | 1.47 | 1.50 | 00:00:00 | | 2002-03-20 | 529,300 | 1.50 | 1.59 | 1.50 | 1.58 | 00:00:00 | | 2002-03-21 | 761,000 | 1.58 | 1.73 | 1.56 | 1.67 | 00:00:00 | | 2002-03-22 | 1,198,200 | 1.70 | 1.86 | 1.70 | 1.85 | 00:00:00 | | 2002-03-25 | 1,468,300 | 1.86 | 1.92 | 1.85 | 1.90 | 00:00:00 | | 2002-03-26 | 750,800 | 1.85 | 1.88 | 1.75 | 1.81 | 00:00:00 | | 2002-03-27 | 910,100 | 1.88 | 1.99 | 1.86 | 1.87 | 00:00:00 | | 2002-03-28 | 516,400 | 1.90 | 1.93 | 1.82 | 1.89 | 00:00:00 | | 2002-04-01 | 1,451,800 | 1.92 | 2.25 | 1.90 | 2.24 | 00:00:00 | | 2002-04-02 | 2,973,900 | 2.30 | 2.85 | 2.28 | 2.55 | 00:00:00 | | 2002-04-03 | 1,096,200 | 2.50 | 2.52 | 2.22 | 2.46 | 00:00:00 | | 2002-04-04 | 992,500 | 2.38 | 2.56 | 2.35 | 2.46 | 00:00:00 | | 2002-04-05 | 743,800 | 2.44 | 2.44 | 2.23 | 2.27 | 00:00:00 | | 2002-04-08 | 780,500 | 2.17 | 2.41 | 2.17 | 2.33 | 00:00:00 | | 2002-04-09 | 1,186,800 | 2.40 | 2.45 | 2.20 | 2.45 | 00:00:00 | | 2002-04-10 | 1,770,300 | 2.44 | 2.74 | 2.41 | 2.74 | 00:00:00 | | 2002-04-11 | 1,479,900 | 2.74 | 2.79 | 2.60 | 2.65 | 00:00:00 | | 2002-04-12 | 586,400 | 2.65 | 2.68 | 2.42 | 2.63 | 00:00:00 | | 2002-04-15 | 804,600 | 2.61 | 2.74 | 2.52 | 2.52 | 00:00:00 | | 2002-04-16 | 1,059,600 | 2.52 | 2.52 | 2.24 | 2.37 | 00:00:00 | | 2002-04-17 | 1,483,400 | 2.50 | 2.75 | 2.50 | 2.74 | 00:00:00 | | 2002-04-18 | 2,365,500 | 2.78 | 2.92 | 2.76 | 2.89 | 00:00:00 | | 2002-04-19 | 1,344,000 | 2.88 | 2.95 | 2.86 | 2.95 | 00:00:00 | | 2002-04-22 | 963,500 | 2.95 | 2.96 | 2.75 | 2.85 | 00:00:00 | | 2002-04-23 | 1,261,100 | 2.85 | 2.97 | 2.85 | 2.94 | 00:00:00 | | 2002-04-24 | 880,700 | 2.95 | 2.97 | 2.80 | 2.83 | 00:00:00 | | 2002-04-25 | 1,137,000 | 2.93 | 2.99 | 2.83 | 2.85 | 00:00:00 | | 2002-04-26 | 1,312,800 | 2.81 | 3.15 | 2.75 | 3.09 | 00:00:00 | | 2002-04-29 | 1,672,100 | 3.10 | 3.40 | 3.03 | 3.39 | 00:00:00 | | 2002-04-30 | 1,270,000 | 3.30 | 3.30 | 2.93 | 3.08 | 00:00:00 | | 2002-05-01 | 1,425,100 | 3.00 | 3.27 | 2.99 | 3.07 | 00:00:00 | | 2002-05-02 | 755,700 | 3.10 | 3.15 | 2.99 | 3.00 | 00:00:00 | | 2002-05-03 | 741,100 | 3.07 | 3.21 | 3.06 | 3.19 | 00:00:00 | | 2002-05-06 | 792,900 | 3.29 | 3.30 | 3.19 | 3.30 | 00:00:00 | | 2002-05-07 | 1,166,200 | 3.32 | 3.50 | 3.20 | 3.40 | 00:00:00 | | 2002-05-08 | 868,600 | 3.25 | 3.35 | 3.10 | 3.17 | 00:00:00 | | 2002-05-09 | 572,100 | 3.17 | 3.31 | 3.13 | 3.23 | 00:00:00 | | 2002-05-10 | 623,700 | 3.27 | 3.33 | 3.21 | 3.21 | 00:00:00 | | 2002-05-13 | 847,300 | 3.22 | 3.29 | 3.06 | 3.23 | 00:00:00 | | 2002-05-14 | 2,282,700 | 3.15 | 3.15 | 2.85 | 2.88 | 00:00:00 | | 2002-05-15 | 804,400 | 2.86 | 3.05 | 2.86 | 2.94 | 00:00:00 | | 2002-05-16 | 565,300 | 2.99 | 3.03 | 2.96 | 2.99 | 00:00:00 | | 2002-05-17 | 827,200 | 3.00 | 3.13 | 2.96 | 3.10 | 00:00:00 | | 2002-05-20 | 1,772,600 | 3.16 | 3.60 | 3.15 | 3.59 | 00:00:00 | | 2002-05-21 | 2,453,400 | 3.75 | 4.05 | 3.60 | 3.98 | 00:00:00 | | 2002-05-22 | 3,294,900 | 4.24 | 4.75 | 4.02 | 4.28 | 00:00:00 | | 2002-05-23 | 2,240,300 | 3.90 | 4.65 | 3.90 | 4.36 | 00:00:00 | | 2002-05-24 | 1,492,800 | 4.35 | 4.65 | 4.30 | 4.53 | 00:00:00 | | 2002-05-28 | 1,631,600 | 4.52 | 4.65 | 4.15 | 4.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
