|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 510,900 | 3.80 | 3.99 | 3.75 | 3.95 | 00:00:00 | | 2002-11-15 | 375,000 | 3.86 | 4.04 | 3.86 | 3.98 | 00:00:00 | | 2002-11-18 | 358,000 | 3.88 | 3.98 | 3.80 | 3.82 | 00:00:00 | | 2002-11-19 | 330,600 | 3.88 | 3.92 | 3.75 | 3.78 | 00:00:00 | | 2002-11-20 | 371,100 | 3.85 | 3.87 | 3.62 | 3.78 | 00:00:00 | | 2002-11-21 | 353,900 | 3.78 | 3.84 | 3.65 | 3.72 | 00:00:00 | | 2002-11-22 | 475,400 | 3.73 | 3.85 | 3.60 | 3.72 | 00:00:00 | | 2002-11-25 | 353,600 | 3.63 | 3.80 | 3.61 | 3.80 | 00:00:00 | | 2002-11-26 | 399,900 | 3.76 | 3.95 | 3.69 | 3.90 | 00:00:00 | | 2002-11-27 | 535,800 | 3.88 | 3.89 | 3.71 | 3.88 | 00:00:00 | | 2002-11-29 | 212,500 | 3.80 | 3.84 | 3.70 | 3.77 | 00:00:00 | | 2002-12-02 | 499,000 | 3.70 | 3.75 | 3.57 | 3.67 | 00:00:00 | | 2002-12-03 | 896,100 | 3.75 | 3.87 | 3.70 | 3.86 | 00:00:00 | | 2002-12-04 | 920,600 | 3.96 | 4.04 | 3.87 | 3.96 | 00:00:00 | | 2002-12-05 | 924,600 | 3.99 | 4.05 | 3.90 | 3.92 | 00:00:00 | | 2002-12-06 | 1,548,800 | 4.01 | 4.12 | 3.92 | 4.00 | 00:00:00 | | 2002-12-09 | 1,175,300 | 4.00 | 4.14 | 3.99 | 4.12 | 00:00:00 | | 2002-12-10 | 827,500 | 4.13 | 4.20 | 4.00 | 4.20 | 00:00:00 | | 2002-12-11 | 946,200 | 4.20 | 4.39 | 4.17 | 4.34 | 00:00:00 | | 2002-12-12 | 2,096,000 | 4.43 | 4.75 | 4.31 | 4.68 | 00:00:00 | | 2002-12-13 | 1,588,000 | 4.78 | 4.85 | 4.45 | 4.74 | 00:00:00 | | 2002-12-16 | 1,499,000 | 4.74 | 4.99 | 4.49 | 4.99 | 00:00:00 | | 2002-12-17 | 1,881,400 | 5.01 | 5.18 | 4.50 | 4.51 | 00:00:00 | | 2002-12-18 | 1,326,000 | 4.59 | 4.98 | 4.50 | 4.91 | 00:00:00 | | 2002-12-19 | 1,322,100 | 5.00 | 5.05 | 4.66 | 4.72 | 00:00:00 | | 2002-12-20 | 903,400 | 4.68 | 4.82 | 4.51 | 4.69 | 00:00:00 | | 2002-12-23 | 801,700 | 4.88 | 4.99 | 4.80 | 4.99 | 00:00:00 | | 2002-12-24 | 252,200 | 4.99 | 5.00 | 4.90 | 4.99 | 00:00:00 | | 2002-12-26 | 1,509,400 | 4.98 | 5.40 | 4.91 | 5.34 | 00:00:00 | | 2002-12-27 | 1,362,900 | 5.33 | 5.45 | 5.06 | 5.06 | 00:00:00 | | 2002-12-30 | 1,411,600 | 4.96 | 5.20 | 4.82 | 5.10 | 00:00:00 | | 2002-12-31 | 1,236,200 | 5.00 | 5.39 | 4.92 | 5.06 | 00:00:00 | | 2003-01-02 | 942,400 | 5.01 | 5.25 | 4.96 | 5.23 | 00:00:00 | | 2003-01-03 | 2,413,700 | 5.23 | 5.75 | 5.23 | 5.45 | 00:00:00 | | 2003-01-06 | 2,440,400 | 5.65 | 5.86 | 5.60 | 5.72 | 00:00:00 | | 2003-01-07 | 1,515,800 | 5.66 | 5.72 | 5.40 | 5.51 | 00:00:00 | | 2003-01-08 | 2,763,400 | 5.35 | 5.49 | 5.22 | 5.28 | 00:00:00 | | 2003-01-09 | 1,841,000 | 5.28 | 5.30 | 5.07 | 5.18 | 00:00:00 | | 2003-01-10 | 1,051,200 | 5.16 | 5.34 | 5.12 | 5.16 | 00:00:00 | | 2003-01-13 | 1,533,400 | 5.06 | 5.17 | 4.90 | 4.91 | 00:00:00 | | 2003-01-14 | 1,823,300 | 4.90 | 4.94 | 4.58 | 4.60 | 00:00:00 | | 2003-01-15 | 1,536,700 | 4.55 | 4.99 | 4.55 | 4.94 | 00:00:00 | | 2003-01-16 | 1,497,300 | 5.10 | 5.12 | 4.85 | 5.01 | 00:00:00 | | 2003-01-17 | 1,161,100 | 5.10 | 5.14 | 4.72 | 4.78 | 00:00:00 | | 2003-01-21 | 2,800,300 | 4.75 | 4.75 | 4.52 | 4.53 | 00:00:00 | | 2003-01-22 | 11,332,000 | 4.44 | 4.45 | 4.22 | 4.27 | 00:00:00 | | 2003-01-23 | 4,966,300 | 4.40 | 4.55 | 4.33 | 4.41 | 00:00:00 | | 2003-01-24 | 3,828,600 | 4.48 | 4.73 | 4.46 | 4.57 | 00:00:00 | | 2003-01-27 | 2,668,000 | 4.59 | 4.65 | 4.27 | 4.30 | 00:00:00 | | 2003-01-28 | 2,374,700 | 4.25 | 4.30 | 4.08 | 4.17 | 00:00:00 | | 2003-01-29 | 1,974,800 | 4.20 | 4.35 | 4.11 | 4.14 | 00:00:00 | | 2003-01-30 | 1,888,500 | 4.14 | 4.38 | 4.11 | 4.34 | 00:00:00 | | 2003-01-31 | 1,164,000 | 4.35 | 4.43 | 4.21 | 4.38 | 00:00:00 | | 2003-02-03 | 886,800 | 4.43 | 4.45 | 4.18 | 4.25 | 00:00:00 | | 2003-02-04 | 2,860,200 | 4.42 | 4.59 | 4.37 | 4.59 | 00:00:00 | | 2003-02-05 | 2,268,300 | 4.70 | 4.70 | 4.25 | 4.37 | 00:00:00 | | 2003-02-06 | 1,208,500 | 4.37 | 4.45 | 4.20 | 4.25 | 00:00:00 | | 2003-02-07 | 938,500 | 4.25 | 4.34 | 4.15 | 4.15 | 00:00:00 | | 2003-02-10 | 3,115,300 | 4.30 | 4.30 | 3.70 | 3.75 | 00:00:00 | | 2003-02-11 | 2,519,200 | 3.70 | 4.08 | 3.66 | 4.02 | 00:00:00 | | 2003-02-12 | 1,432,900 | 4.00 | 4.05 | 3.70 | 3.75 | 00:00:00 | | 2003-02-13 | 1,166,900 | 3.81 | 3.99 | 3.80 | 3.88 | 00:00:00 | | 2003-02-14 | 768,700 | 3.86 | 3.88 | 3.72 | 3.77 | 00:00:00 | | 2003-02-18 | 1,378,100 | 3.73 | 3.76 | 3.58 | 3.71 | 00:00:00 | | 2003-02-19 | 1,066,400 | 3.77 | 3.92 | 3.74 | 3.82 | 00:00:00 | | 2003-02-20 | 1,307,500 | 3.91 | 4.08 | 3.85 | 4.00 | 00:00:00 | | 2003-02-21 | 1,096,000 | 4.03 | 4.05 | 3.91 | 4.05 | 00:00:00 | | 2003-02-24 | 1,330,100 | 4.08 | 4.24 | 4.00 | 4.00 | 00:00:00 | | 2003-02-25 | 1,138,900 | 3.99 | 4.08 | 3.80 | 3.83 | 00:00:00 | | 2003-02-26 | 809,400 | 3.93 | 3.93 | 3.71 | 3.80 | 00:00:00 | | 2003-02-27 | 896,900 | 3.80 | 3.88 | 3.74 | 3.83 | 00:00:00 | | 2003-02-28 | 911,900 | 3.87 | 3.94 | 3.78 | 3.80 | 00:00:00 | | 2003-03-03 | 1,081,800 | 3.80 | 3.80 | 3.67 | 3.72 | 00:00:00 | | 2003-03-04 | 1,007,700 | 3.82 | 3.94 | 3.80 | 3.83 | 00:00:00 | | 2003-03-05 | 676,300 | 3.93 | 3.93 | 3.74 | 3.75 | 00:00:00 | | 2003-03-06 | 948,300 | 3.75 | 3.77 | 3.58 | 3.71 | 00:00:00 | | 2003-03-07 | 1,329,900 | 3.70 | 3.72 | 3.44 | 3.52 | 00:00:00 | | 2003-03-10 | 5,215,400 | 3.52 | 3.55 | 2.97 | 3.00 | 00:00:00 | | 2003-03-11 | 3,584,200 | 3.00 | 3.02 | 2.75 | 2.90 | 00:00:00 | | 2003-03-12 | 2,619,800 | 2.80 | 2.95 | 2.70 | 2.81 | 00:00:00 | | 2003-03-13 | 2,029,400 | 2.65 | 3.00 | 2.58 | 2.98 | 00:00:00 | | 2003-03-14 | 1,547,800 | 2.98 | 3.09 | 2.97 | 3.06 | 00:00:00 | | 2003-03-17 | 1,450,100 | 3.23 | 3.24 | 2.94 | 3.03 | 00:00:00 | | 2003-03-18 | 1,126,700 | 3.19 | 3.19 | 3.04 | 3.11 | 00:00:00 | | 2003-03-19 | 915,500 | 3.10 | 3.17 | 3.04 | 3.12 | 00:00:00 | | 2003-03-20 | 765,700 | 3.05 | 3.20 | 2.85 | 2.95 | 00:00:00 | | 2003-03-21 | 1,487,900 | 2.90 | 2.94 | 2.76 | 2.86 | 00:00:00 | | 2003-03-24 | 1,389,800 | 2.95 | 3.06 | 2.90 | 2.95 | 00:00:00 | | 2003-03-25 | 648,700 | 2.97 | 3.04 | 2.89 | 3.03 | 00:00:00 | | 2003-03-26 | 383,100 | 3.05 | 3.08 | 2.96 | 3.03 | 00:00:00 | | 2003-03-27 | 658,300 | 3.03 | 3.05 | 2.96 | 3.00 | 00:00:00 | | 2003-03-28 | 1,794,600 | 3.02 | 3.30 | 3.02 | 3.30 | 00:00:00 | | 2003-03-31 | 2,122,500 | 3.43 | 3.44 | 3.15 | 3.29 | 00:00:00 | | 2003-04-01 | 1,109,200 | 3.20 | 3.24 | 3.14 | 3.24 | 00:00:00 | | 2003-04-02 | 757,400 | 3.15 | 3.16 | 3.05 | 3.10 | 00:00:00 | | 2003-04-03 | 711,600 | 3.03 | 3.11 | 3.01 | 3.06 | 00:00:00 | | 2003-04-04 | 562,300 | 3.08 | 3.14 | 3.07 | 3.08 | 00:00:00 | | 2003-04-07 | 1,310,500 | 3.00 | 3.10 | 2.90 | 3.10 | 00:00:00 | | 2003-04-08 | 391,600 | 3.14 | 3.18 | 3.09 | 3.11 | 00:00:00 | | 2003-04-09 | 1,117,200 | 3.11 | 3.35 | 3.05 | 3.35 | 00:00:00 | | 2003-04-10 | 724,200 | 3.35 | 3.38 | 3.27 | 3.28 | 00:00:00 | | 2003-04-11 | 426,600 | 3.27 | 3.35 | 3.19 | 3.34 | 00:00:00 | | 2003-04-14 | 579,900 | 3.39 | 3.40 | 3.31 | 3.40 | 00:00:00 | | 2003-04-15 | 686,600 | 3.40 | 3.49 | 3.30 | 3.44 | 00:00:00 | | 2003-04-16 | 1,098,300 | 3.45 | 3.62 | 3.36 | 3.62 | 00:00:00 | | 2003-04-17 | 1,210,200 | 3.70 | 3.74 | 3.50 | 3.64 | 00:00:00 | | 2003-04-21 | 765,900 | 3.64 | 3.71 | 3.55 | 3.68 | 00:00:00 | | 2003-04-22 | 677,300 | 3.71 | 3.73 | 3.58 | 3.64 | 00:00:00 | | 2003-04-23 | 704,800 | 3.56 | 3.69 | 3.56 | 3.69 | 00:00:00 | | 2003-04-24 | 868,700 | 3.66 | 3.78 | 3.50 | 3.60 | 00:00:00 | | 2003-04-25 | 682,300 | 3.50 | 3.73 | 3.50 | 3.58 | 00:00:00 | | 2003-04-28 | 910,300 | 3.65 | 3.65 | 3.41 | 3.53 | 00:00:00 | | 2003-04-29 | 716,000 | 3.47 | 3.57 | 3.38 | 3.56 | 00:00:00 | | 2003-04-30 | 944,500 | 3.60 | 3.83 | 3.60 | 3.74 | 00:00:00 | | 2003-05-01 | 1,305,300 | 3.74 | 3.94 | 3.74 | 3.90 | 00:00:00 | | 2003-05-02 | 887,100 | 3.96 | 4.04 | 3.77 | 4.04 | 00:00:00 | | 2003-05-05 | 877,700 | 4.03 | 4.16 | 3.90 | 4.15 | 00:00:00 | | 2003-05-06 | 1,094,600 | 4.17 | 4.23 | 4.05 | 4.23 | 00:00:00 | | 2003-05-07 | 1,181,100 | 4.25 | 4.25 | 3.93 | 3.95 | 00:00:00 | | 2003-05-08 | 923,300 | 4.05 | 4.15 | 4.00 | 4.01 | 00:00:00 | | 2003-05-09 | 596,700 | 3.93 | 4.10 | 3.89 | 4.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
