|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 596,700 | 3.93 | 4.10 | 3.89 | 4.10 | 00:00:00 | 2003-05-12 | 846,700 | 4.15 | 4.25 | 4.07 | 4.13 | 00:00:00 | 2003-05-13 | 577,300 | 4.16 | 4.17 | 4.01 | 4.01 | 00:00:00 | 2003-05-14 | 770,900 | 4.02 | 4.12 | 4.02 | 4.05 | 00:00:00 | 2003-05-15 | 954,100 | 4.09 | 4.16 | 4.03 | 4.05 | 00:00:00 | 2003-05-16 | 949,700 | 4.07 | 4.15 | 3.92 | 3.92 | 00:00:00 | 2003-05-19 | 1,162,300 | 4.00 | 4.20 | 3.99 | 4.20 | 00:00:00 | 2003-05-20 | 1,616,800 | 4.30 | 4.30 | 4.16 | 4.28 | 00:00:00 | 2003-05-21 | 960,200 | 4.19 | 4.31 | 4.17 | 4.28 | 00:00:00 | 2003-05-22 | 904,300 | 4.25 | 4.27 | 4.14 | 4.21 | 00:00:00 | 2003-05-23 | 664,200 | 4.24 | 4.29 | 4.21 | 4.23 | 00:00:00 | 2003-05-27 | 1,184,300 | 4.30 | 4.35 | 4.09 | 4.30 | 00:00:00 | 2003-05-28 | 1,127,500 | 4.08 | 4.15 | 4.00 | 4.02 | 00:00:00 | 2003-05-29 | 853,100 | 4.00 | 4.22 | 4.00 | 4.12 | 00:00:00 | 2003-05-30 | 838,800 | 4.07 | 4.14 | 4.00 | 4.14 | 00:00:00 | 2003-06-02 | 1,358,800 | 4.01 | 4.09 | 3.96 | 3.99 | 00:00:00 | 2003-06-03 | 897,700 | 3.99 | 4.05 | 3.88 | 3.93 | 00:00:00 | 2003-06-04 | 1,561,300 | 3.88 | 4.00 | 3.70 | 3.75 | 00:00:00 | 2003-06-05 | 1,919,600 | 3.85 | 3.98 | 3.81 | 3.92 | 00:00:00 | 2003-06-06 | 1,316,900 | 3.90 | 4.08 | 3.85 | 4.02 | 00:00:00 | 2003-06-09 | 624,000 | 4.05 | 4.10 | 4.00 | 4.00 | 00:00:00 | 2003-06-10 | 889,100 | 4.01 | 4.01 | 3.85 | 3.96 | 00:00:00 | 2003-06-11 | 721,300 | 3.98 | 4.05 | 3.96 | 4.04 | 00:00:00 | 2003-06-12 | 671,600 | 4.00 | 4.03 | 3.98 | 3.99 | 00:00:00 | 2003-06-13 | 920,900 | 4.01 | 4.15 | 3.98 | 4.08 | 00:00:00 | 2003-06-16 | 780,900 | 4.16 | 4.16 | 4.01 | 4.10 | 00:00:00 | 2003-06-17 | 1,037,900 | 4.08 | 4.26 | 4.06 | 4.26 | 00:00:00 | 2003-06-18 | 819,000 | 4.16 | 4.23 | 4.11 | 4.16 | 00:00:00 | 2003-06-19 | 834,200 | 4.14 | 4.30 | 4.09 | 4.20 | 00:00:00 | 2003-06-20 | 742,800 | 4.16 | 4.20 | 4.10 | 4.13 | 00:00:00 | 2003-06-23 | 888,000 | 4.13 | 4.14 | 3.98 | 3.99 | 00:00:00 | 2003-06-24 | 738,900 | 3.99 | 4.10 | 3.98 | 3.99 | 00:00:00 | 2003-06-25 | 625,300 | 4.07 | 4.08 | 3.98 | 4.00 | 00:00:00 | 2003-06-26 | 511,400 | 3.99 | 4.05 | 3.98 | 4.00 | 00:00:00 | 2003-06-27 | 519,500 | 3.98 | 4.04 | 3.98 | 4.00 | 00:00:00 | 2003-06-30 | 992,400 | 4.00 | 4.23 | 4.00 | 4.23 | 00:00:00 | 2003-07-01 | 1,980,800 | 4.26 | 4.45 | 4.20 | 4.39 | 00:00:00 | 2003-07-02 | 2,162,700 | 4.50 | 4.65 | 4.46 | 4.49 | 00:00:00 | 2003-07-03 | 536,100 | 4.53 | 4.59 | 4.50 | 4.53 | 00:00:00 | 2003-07-07 | 1,136,900 | 4.54 | 4.55 | 4.41 | 4.55 | 00:00:00 | 2003-07-08 | 1,238,600 | 4.55 | 4.80 | 4.47 | 4.70 | 00:00:00 | 2003-07-09 | 1,025,500 | 4.75 | 4.84 | 4.61 | 4.66 | 00:00:00 | 2003-07-10 | 1,174,700 | 4.76 | 4.86 | 4.66 | 4.80 | 00:00:00 | 2003-07-11 | 761,500 | 4.77 | 4.85 | 4.66 | 4.85 | 00:00:00 | 2003-07-14 | 1,102,400 | 4.90 | 4.98 | 4.70 | 4.88 | 00:00:00 | 2003-07-15 | 1,328,400 | 4.89 | 4.90 | 4.45 | 4.53 | 00:00:00 | 2003-07-16 | 1,191,100 | 4.52 | 4.80 | 4.49 | 4.65 | 00:00:00 | 2003-07-17 | 820,900 | 4.62 | 4.63 | 4.46 | 4.53 | 00:00:00 | 2003-07-18 | 460,200 | 4.53 | 4.59 | 4.48 | 4.57 | 00:00:00 | 2003-07-21 | 924,900 | 4.63 | 4.84 | 4.60 | 4.80 | 00:00:00 | 2003-07-22 | 610,900 | 4.85 | 4.88 | 4.73 | 4.82 | 00:00:00 | 2003-07-23 | 2,914,000 | 4.94 | 5.45 | 4.92 | 5.34 | 00:00:00 | 2003-07-24 | 2,958,100 | 5.30 | 5.60 | 5.30 | 5.51 | 00:00:00 | 2003-07-25 | 2,754,300 | 5.51 | 5.70 | 5.41 | 5.69 | 00:00:00 | 2003-07-28 | 2,775,400 | 5.75 | 5.99 | 5.72 | 5.77 | 00:00:00 | 2003-07-29 | 2,202,200 | 5.40 | 5.76 | 5.31 | 5.76 | 00:00:00 | 2003-07-30 | 1,279,500 | 5.61 | 5.65 | 5.50 | 5.55 | 00:00:00 | 2003-07-31 | 1,548,100 | 5.60 | 5.72 | 5.57 | 5.66 | 00:00:00 | 2003-08-01 | 1,284,300 | 5.60 | 5.79 | 5.50 | 5.57 | 00:00:00 | 2003-08-04 | 1,148,300 | 5.52 | 5.71 | 5.41 | 5.57 | 00:00:00 | 2003-08-05 | 1,267,300 | 5.57 | 5.65 | 5.52 | 5.61 | 00:00:00 | 2003-08-06 | 1,059,300 | 5.56 | 5.75 | 5.56 | 5.70 | 00:00:00 | 2003-08-07 | 1,367,500 | 5.66 | 5.83 | 5.56 | 5.69 | 00:00:00 | 2003-08-08 | 3,963,600 | 5.70 | 6.16 | 5.60 | 6.15 | 00:00:00 | 2003-08-11 | 2,599,100 | 6.25 | 6.47 | 6.10 | 6.33 | 00:00:00 | 2003-08-12 | 1,398,900 | 6.30 | 6.30 | 6.13 | 6.30 | 00:00:00 | 2003-08-13 | 2,119,100 | 6.20 | 6.34 | 6.10 | 6.23 | 00:00:00 | 2003-08-14 | 1,440,800 | 6.23 | 6.30 | 6.16 | 6.23 | 00:00:00 | 2003-08-15 | 538,600 | 6.22 | 6.35 | 6.17 | 6.25 | 00:00:00 | 2003-08-18 | 1,267,000 | 6.12 | 6.20 | 6.05 | 6.07 | 00:00:00 | 2003-08-19 | 1,936,200 | 6.07 | 6.41 | 6.06 | 6.41 | 00:00:00 | 2003-08-20 | 2,217,400 | 6.48 | 6.66 | 6.40 | 6.63 | 00:00:00 | 2003-08-21 | 1,334,600 | 6.56 | 6.58 | 6.35 | 6.37 | 00:00:00 | 2003-08-22 | 2,269,800 | 6.30 | 6.39 | 6.10 | 6.23 | 00:00:00 | 2003-08-25 | 1,648,100 | 6.20 | 6.23 | 5.93 | 6.10 | 00:00:00 | 2003-08-26 | 1,142,900 | 6.00 | 6.26 | 6.00 | 6.18 | 00:00:00 | 2003-08-27 | 2,434,200 | 6.35 | 6.80 | 6.35 | 6.80 | 00:00:00 | 2003-08-28 | 1,559,400 | 6.76 | 7.00 | 6.66 | 6.68 | 00:00:00 | 2003-08-29 | 1,688,200 | 6.83 | 6.95 | 6.65 | 6.70 | 00:00:00 | 2003-09-02 | 1,571,400 | 6.70 | 6.83 | 6.55 | 6.60 | 00:00:00 | 2003-09-03 | 1,293,000 | 6.53 | 6.68 | 6.42 | 6.54 | 00:00:00 | 2003-09-04 | 890,700 | 6.54 | 6.81 | 6.45 | 6.75 | 00:00:00 | 2003-09-05 | 1,390,200 | 6.82 | 6.97 | 6.70 | 6.76 | 00:00:00 | 2003-09-08 | 881,600 | 6.72 | 6.75 | 6.60 | 6.69 | 00:00:00 | 2003-09-09 | 1,745,100 | 6.87 | 6.95 | 6.70 | 6.84 | 00:00:00 | 2003-09-10 | 1,295,200 | 6.85 | 6.88 | 6.61 | 6.68 | 00:00:00 | 2003-09-11 | 2,163,900 | 6.65 | 6.95 | 6.42 | 6.95 | 00:00:00 | 2003-09-12 | 2,263,700 | 7.00 | 7.12 | 6.79 | 6.79 | 00:00:00 | 2003-09-15 | 1,340,000 | 6.79 | 6.80 | 6.51 | 6.51 | 00:00:00 | 2003-09-16 | 948,700 | 6.50 | 6.65 | 6.45 | 6.56 | 00:00:00 | 2003-09-17 | 1,104,400 | 6.65 | 6.78 | 6.53 | 6.76 | 00:00:00 | 2003-09-18 | 1,417,100 | 6.92 | 6.94 | 6.57 | 6.60 | 00:00:00 | 2003-09-19 | 1,738,500 | 6.62 | 6.90 | 6.62 | 6.67 | 00:00:00 | 2003-09-22 | 2,527,300 | 6.79 | 6.89 | 6.54 | 6.56 | 00:00:00 | 2003-09-23 | 3,122,700 | 6.49 | 6.50 | 6.20 | 6.23 | 00:00:00 | 2003-09-24 | 2,084,300 | 6.15 | 6.40 | 6.13 | 6.40 | 00:00:00 | 2003-09-25 | 3,329,300 | 6.53 | 6.53 | 5.78 | 5.78 | 00:00:00 | 2003-09-26 | 5,221,300 | 5.65 | 5.68 | 5.10 | 5.20 | 00:00:00 | 2003-09-29 | 2,906,700 | 5.21 | 5.45 | 5.12 | 5.30 | 00:00:00 | 2003-09-30 | 1,691,500 | 5.43 | 5.51 | 5.21 | 5.24 | 00:00:00 | 2003-10-01 | 1,746,500 | 5.29 | 5.54 | 5.15 | 5.52 | 00:00:00 | 2003-10-02 | 2,101,100 | 5.44 | 5.58 | 5.38 | 5.49 | 00:00:00 | 2003-10-03 | 3,788,700 | 5.39 | 5.63 | 4.88 | 5.25 | 00:00:00 | 2003-10-06 | 1,792,000 | 5.35 | 5.37 | 5.20 | 5.25 | 00:00:00 | 2003-10-07 | 1,396,200 | 5.48 | 5.56 | 5.39 | 5.56 | 00:00:00 | 2003-10-08 | 2,020,700 | 5.70 | 5.75 | 5.61 | 5.74 | 00:00:00 | 2003-10-09 | 1,684,400 | 5.55 | 5.70 | 5.50 | 5.70 | 00:00:00 | 2003-10-10 | 1,158,800 | 5.74 | 5.77 | 5.65 | 5.70 | 00:00:00 | 2003-10-13 | 736,200 | 5.70 | 5.83 | 5.61 | 5.82 | 00:00:00 | 2003-10-14 | 821,200 | 5.82 | 5.98 | 5.76 | 5.90 | 00:00:00 | 2003-10-15 | 668,700 | 5.90 | 5.95 | 5.60 | 5.79 | 00:00:00 | 2003-10-16 | 677,300 | 5.85 | 5.98 | 5.80 | 5.94 | 00:00:00 | 2003-10-17 | 1,073,000 | 5.90 | 5.97 | 5.61 | 5.61 | 00:00:00 | 2003-10-20 | 832,300 | 5.65 | 5.83 | 5.65 | 5.68 | 00:00:00 | 2003-10-21 | 1,241,000 | 5.70 | 6.05 | 5.70 | 6.05 | 00:00:00 | 2003-10-22 | 2,124,100 | 6.34 | 6.34 | 6.12 | 6.15 | 00:00:00 | 2003-10-23 | 969,600 | 6.05 | 6.22 | 5.95 | 6.06 | 00:00:00 | 2003-10-24 | 1,291,800 | 6.12 | 6.21 | 5.95 | 5.95 | 00:00:00 | 2003-10-27 | 975,000 | 5.96 | 6.03 | 5.73 | 5.95 | 00:00:00 | 2003-10-28 | 1,013,200 | 5.90 | 5.93 | 5.65 | 5.90 | 00:00:00 | 2003-10-29 | 1,000,300 | 5.85 | 6.14 | 5.84 | 6.14 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|