|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,631,600 | 4.52 | 4.65 | 4.15 | 4.45 | 00:00:00 | | 2002-05-29 | 1,451,500 | 4.56 | 4.74 | 4.41 | 4.41 | 00:00:00 | | 2002-05-30 | 1,737,700 | 4.44 | 4.56 | 3.99 | 4.11 | 00:00:00 | | 2002-05-31 | 1,138,100 | 4.30 | 4.40 | 4.01 | 4.39 | 00:00:00 | | 2002-06-03 | 2,480,400 | 4.44 | 5.02 | 4.44 | 4.99 | 00:00:00 | | 2002-06-04 | 5,054,000 | 5.50 | 5.90 | 5.10 | 5.30 | 00:00:00 | | 2002-06-05 | 2,827,100 | 5.10 | 5.20 | 4.75 | 4.87 | 00:00:00 | | 2002-06-06 | 2,124,800 | 4.80 | 5.33 | 4.80 | 5.24 | 00:00:00 | | 2002-06-07 | 2,742,300 | 5.40 | 5.49 | 4.80 | 4.95 | 00:00:00 | | 2002-06-10 | 3,822,900 | 4.60 | 4.70 | 3.75 | 4.02 | 00:00:00 | | 2002-06-11 | 3,618,100 | 3.60 | 4.62 | 3.60 | 4.60 | 00:00:00 | | 2002-06-12 | 2,433,000 | 4.62 | 4.69 | 4.05 | 4.22 | 00:00:00 | | 2002-06-13 | 2,171,000 | 4.20 | 4.40 | 3.83 | 4.03 | 00:00:00 | | 2002-06-14 | 1,622,900 | 4.22 | 4.25 | 3.92 | 3.99 | 00:00:00 | | 2002-06-17 | 918,400 | 3.91 | 3.95 | 3.78 | 3.85 | 00:00:00 | | 2002-06-18 | 982,500 | 3.91 | 4.09 | 3.87 | 4.07 | 00:00:00 | | 2002-06-19 | 1,176,400 | 4.30 | 4.32 | 4.15 | 4.19 | 00:00:00 | | 2002-06-20 | 1,405,300 | 4.35 | 4.50 | 4.26 | 4.35 | 00:00:00 | | 2002-06-21 | 1,257,600 | 4.40 | 4.40 | 4.10 | 4.10 | 00:00:00 | | 2002-06-24 | 1,343,300 | 4.35 | 4.40 | 4.06 | 4.22 | 00:00:00 | | 2002-06-25 | 1,409,200 | 4.11 | 4.35 | 4.10 | 4.35 | 00:00:00 | | 2002-06-26 | 1,497,200 | 4.50 | 4.59 | 4.30 | 4.44 | 00:00:00 | | 2002-06-27 | 1,406,000 | 4.21 | 4.49 | 4.11 | 4.45 | 00:00:00 | | 2002-06-28 | 4,183,000 | 4.40 | 4.71 | 4.33 | 4.69 | 00:00:00 | | 2002-07-01 | 2,034,900 | 4.65 | 4.66 | 4.36 | 4.50 | 00:00:00 | | 2002-07-02 | 1,465,600 | 4.59 | 4.70 | 4.40 | 4.44 | 00:00:00 | | 2002-07-03 | 1,135,600 | 4.43 | 4.48 | 4.08 | 4.19 | 00:00:00 | | 2002-07-05 | 497,600 | 4.09 | 4.11 | 4.01 | 4.06 | 00:00:00 | | 2002-07-08 | 862,200 | 4.11 | 4.20 | 4.06 | 4.15 | 00:00:00 | | 2002-07-09 | 2,015,200 | 4.19 | 4.65 | 4.19 | 4.61 | 00:00:00 | | 2002-07-10 | 1,366,900 | 4.74 | 4.75 | 4.45 | 4.66 | 00:00:00 | | 2002-07-11 | 1,169,800 | 4.66 | 4.80 | 4.41 | 4.51 | 00:00:00 | | 2002-07-12 | 786,400 | 4.41 | 4.67 | 4.40 | 4.56 | 00:00:00 | | 2002-07-15 | 2,235,200 | 4.85 | 5.20 | 4.71 | 4.79 | 00:00:00 | | 2002-07-16 | 792,700 | 4.80 | 4.86 | 4.55 | 4.67 | 00:00:00 | | 2002-07-17 | 926,600 | 4.57 | 4.60 | 4.40 | 4.59 | 00:00:00 | | 2002-07-18 | 889,000 | 4.50 | 4.55 | 4.30 | 4.31 | 00:00:00 | | 2002-07-19 | 1,206,100 | 4.60 | 4.61 | 4.35 | 4.60 | 00:00:00 | | 2002-07-22 | 796,500 | 4.61 | 4.61 | 4.21 | 4.28 | 00:00:00 | | 2002-07-23 | 3,830,900 | 4.05 | 4.10 | 3.00 | 3.13 | 00:00:00 | | 2002-07-24 | 2,852,700 | 2.62 | 3.29 | 2.60 | 3.27 | 00:00:00 | | 2002-07-25 | 1,128,900 | 3.26 | 3.28 | 2.80 | 3.00 | 00:00:00 | | 2002-07-26 | 2,433,500 | 2.80 | 2.83 | 2.20 | 2.43 | 00:00:00 | | 2002-07-29 | 1,247,200 | 2.25 | 2.86 | 2.24 | 2.86 | 00:00:00 | | 2002-07-30 | 1,062,600 | 2.92 | 3.19 | 2.92 | 3.07 | 00:00:00 | | 2002-07-31 | 1,472,200 | 3.17 | 3.40 | 2.87 | 3.10 | 00:00:00 | | 2002-08-01 | 1,494,600 | 2.60 | 3.35 | 2.57 | 3.23 | 00:00:00 | | 2002-08-02 | 1,324,700 | 3.48 | 3.80 | 3.30 | 3.71 | 00:00:00 | | 2002-08-05 | 1,374,600 | 3.90 | 3.94 | 3.30 | 3.45 | 00:00:00 | | 2002-08-06 | 737,200 | 3.20 | 3.67 | 3.18 | 3.64 | 00:00:00 | | 2002-08-07 | 892,700 | 3.89 | 3.99 | 3.70 | 3.77 | 00:00:00 | | 2002-08-08 | 555,700 | 3.76 | 3.76 | 3.45 | 3.51 | 00:00:00 | | 2002-08-09 | 602,600 | 3.55 | 3.79 | 3.55 | 3.72 | 00:00:00 | | 2002-08-12 | 620,500 | 3.80 | 3.91 | 3.54 | 3.70 | 00:00:00 | | 2002-08-13 | 351,000 | 3.65 | 3.76 | 3.52 | 3.58 | 00:00:00 | | 2002-08-14 | 1,014,700 | 3.68 | 3.78 | 3.23 | 3.49 | 00:00:00 | | 2002-08-15 | 401,400 | 3.40 | 3.60 | 3.35 | 3.50 | 00:00:00 | | 2002-08-16 | 376,500 | 3.59 | 3.63 | 3.50 | 3.57 | 00:00:00 | | 2002-08-19 | 583,400 | 3.33 | 3.47 | 3.20 | 3.24 | 00:00:00 | | 2002-08-20 | 373,600 | 3.25 | 3.43 | 3.25 | 3.37 | 00:00:00 | | 2002-08-21 | 753,500 | 3.30 | 3.37 | 3.15 | 3.31 | 00:00:00 | | 2002-08-22 | 728,100 | 3.21 | 3.33 | 3.05 | 3.18 | 00:00:00 | | 2002-08-23 | 622,400 | 3.12 | 3.16 | 3.05 | 3.11 | 00:00:00 | | 2002-08-26 | 559,700 | 3.12 | 3.34 | 3.12 | 3.32 | 00:00:00 | | 2002-08-27 | 900,200 | 3.29 | 3.66 | 3.28 | 3.60 | 00:00:00 | | 2002-08-28 | 571,900 | 3.70 | 3.74 | 3.52 | 3.60 | 00:00:00 | | 2002-08-29 | 581,100 | 3.80 | 3.81 | 3.66 | 3.80 | 00:00:00 | | 2002-08-30 | 736,000 | 3.85 | 3.90 | 3.77 | 3.90 | 00:00:00 | | 2002-09-03 | 929,800 | 3.98 | 4.10 | 3.91 | 4.04 | 00:00:00 | | 2002-09-04 | 578,300 | 3.99 | 4.04 | 3.81 | 3.96 | 00:00:00 | | 2002-09-05 | 791,400 | 4.06 | 4.20 | 4.03 | 4.15 | 00:00:00 | | 2002-09-06 | 801,500 | 4.25 | 4.32 | 3.75 | 4.18 | 00:00:00 | | 2002-09-09 | 962,100 | 4.35 | 4.40 | 4.14 | 4.28 | 00:00:00 | | 2002-09-10 | 887,900 | 4.00 | 4.14 | 3.96 | 4.03 | 00:00:00 | | 2002-09-11 | 496,000 | 3.81 | 4.28 | 3.02 | 4.24 | 00:00:00 | | 2002-09-12 | 701,900 | 4.34 | 4.44 | 4.27 | 4.43 | 00:00:00 | | 2002-09-13 | 535,500 | 4.40 | 4.45 | 4.25 | 4.45 | 00:00:00 | | 2002-09-16 | 419,300 | 4.45 | 4.45 | 4.30 | 4.37 | 00:00:00 | | 2002-09-17 | 819,300 | 4.12 | 4.26 | 4.03 | 4.17 | 00:00:00 | | 2002-09-18 | 569,400 | 4.25 | 4.38 | 4.18 | 4.23 | 00:00:00 | | 2002-09-19 | 569,300 | 4.28 | 4.40 | 4.20 | 4.20 | 00:00:00 | | 2002-09-20 | 802,100 | 4.24 | 4.24 | 4.02 | 4.02 | 00:00:00 | | 2002-09-23 | 804,500 | 4.03 | 4.14 | 3.85 | 3.86 | 00:00:00 | | 2002-09-24 | 966,500 | 3.97 | 4.07 | 3.85 | 3.90 | 00:00:00 | | 2002-09-25 | 818,200 | 3.87 | 3.87 | 3.52 | 3.65 | 00:00:00 | | 2002-09-26 | 1,022,600 | 3.50 | 3.50 | 3.33 | 3.39 | 00:00:00 | | 2002-09-27 | 678,100 | 3.55 | 3.75 | 3.42 | 3.63 | 00:00:00 | | 2002-09-30 | 648,800 | 3.80 | 3.85 | 3.55 | 3.57 | 00:00:00 | | 2002-10-01 | 465,800 | 3.51 | 3.61 | 3.35 | 3.39 | 00:00:00 | | 2002-10-02 | 606,500 | 3.40 | 3.75 | 3.40 | 3.68 | 00:00:00 | | 2002-10-03 | 325,200 | 3.68 | 3.68 | 3.50 | 3.58 | 00:00:00 | | 2002-10-04 | 391,000 | 3.50 | 3.68 | 3.45 | 3.63 | 00:00:00 | | 2002-10-07 | 894,100 | 3.72 | 4.05 | 3.61 | 4.04 | 00:00:00 | | 2002-10-08 | 746,000 | 3.94 | 3.94 | 3.64 | 3.80 | 00:00:00 | | 2002-10-09 | 899,800 | 3.72 | 3.85 | 3.43 | 3.44 | 00:00:00 | | 2002-10-10 | 2,130,400 | 3.35 | 3.60 | 2.96 | 3.60 | 00:00:00 | | 2002-10-11 | 801,900 | 3.50 | 3.64 | 3.20 | 3.57 | 00:00:00 | | 2002-10-14 | 404,600 | 3.65 | 3.73 | 3.57 | 3.70 | 00:00:00 | | 2002-10-15 | 529,100 | 3.56 | 3.56 | 3.28 | 3.50 | 00:00:00 | | 2002-10-16 | 563,600 | 3.45 | 3.70 | 3.45 | 3.45 | 00:00:00 | | 2002-10-17 | 748,200 | 3.21 | 3.45 | 3.21 | 3.45 | 00:00:00 | | 2002-10-18 | 358,300 | 3.49 | 3.52 | 3.30 | 3.32 | 00:00:00 | | 2002-10-21 | 531,200 | 3.25 | 3.43 | 3.11 | 3.20 | 00:00:00 | | 2002-10-22 | 604,500 | 3.18 | 3.45 | 3.16 | 3.32 | 00:00:00 | | 2002-10-23 | 382,000 | 3.32 | 3.45 | 3.30 | 3.45 | 00:00:00 | | 2002-10-24 | 277,100 | 3.44 | 3.45 | 3.20 | 3.42 | 00:00:00 | | 2002-10-25 | 348,900 | 3.46 | 3.55 | 3.35 | 3.35 | 00:00:00 | | 2002-10-28 | 509,400 | 3.35 | 3.48 | 3.35 | 3.37 | 00:00:00 | | 2002-10-29 | 775,800 | 3.47 | 3.66 | 3.47 | 3.55 | 00:00:00 | | 2002-10-30 | 319,600 | 3.59 | 3.65 | 3.46 | 3.60 | 00:00:00 | | 2002-10-31 | 445,700 | 3.64 | 3.79 | 3.56 | 3.62 | 00:00:00 | | 2002-11-01 | 460,200 | 3.75 | 3.80 | 3.69 | 3.80 | 00:00:00 | | 2002-11-04 | 509,100 | 3.70 | 3.92 | 3.67 | 3.89 | 00:00:00 | | 2002-11-05 | 316,500 | 3.88 | 4.00 | 3.84 | 3.91 | 00:00:00 | | 2002-11-06 | 476,000 | 3.86 | 4.00 | 3.68 | 3.98 | 00:00:00 | | 2002-11-07 | 923,800 | 4.01 | 4.09 | 3.95 | 4.04 | 00:00:00 | | 2002-11-08 | 1,158,000 | 4.10 | 4.15 | 3.90 | 4.12 | 00:00:00 | | 2002-11-11 | 475,800 | 4.04 | 4.10 | 4.01 | 4.09 | 00:00:00 | | 2002-11-12 | 696,200 | 4.04 | 4.15 | 3.90 | 4.14 | 00:00:00 | | 2002-11-13 | 756,700 | 4.15 | 4.19 | 3.77 | 3.83 | 00:00:00 | | 2002-11-14 | 510,900 | 3.80 | 3.99 | 3.75 | 3.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
