|
 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 | | 2003-10-29 | 1,000,300 | 5.85 | 6.14 | 5.84 | 6.14 | 00:00:00 | | 2003-10-30 | 964,400 | 6.14 | 6.20 | 5.90 | 5.95 | 00:00:00 | | 2003-10-31 | 1,138,800 | 5.85 | 6.05 | 5.75 | 5.90 | 00:00:00 | | 2003-11-03 | 1,719,400 | 5.80 | 5.90 | 5.48 | 5.66 | 00:00:00 | | 2003-11-04 | 1,788,500 | 5.65 | 6.01 | 5.61 | 5.95 | 00:00:00 | | 2003-11-05 | 986,200 | 5.99 | 6.15 | 5.91 | 6.14 | 00:00:00 | | 2003-11-06 | 720,200 | 6.08 | 6.09 | 5.81 | 5.96 | 00:00:00 | | 2003-11-07 | 1,102,900 | 5.98 | 6.12 | 5.80 | 6.07 | 00:00:00 | | 2003-11-10 | 978,100 | 6.07 | 6.22 | 5.97 | 5.99 | 00:00:00 | | 2003-11-11 | 960,200 | 5.99 | 6.08 | 5.87 | 5.89 | 00:00:00 | | 2003-11-12 | 3,246,600 | 5.96 | 6.76 | 5.95 | 6.76 | 00:00:00 | | 2003-11-13 | 2,000,500 | 6.75 | 6.90 | 6.50 | 6.60 | 00:00:00 | | 2003-11-14 | 2,034,100 | 6.66 | 6.95 | 6.66 | 6.91 | 00:00:00 | | 2003-11-17 | 2,389,700 | 6.96 | 7.00 | 6.58 | 6.70 | 00:00:00 | | 2003-11-18 | 3,504,200 | 6.75 | 7.45 | 6.73 | 7.36 | 00:00:00 | | 2003-11-19 | 2,869,600 | 7.37 | 7.50 | 7.05 | 7.46 | 00:00:00 | | 2003-11-20 | 3,532,700 | 7.53 | 7.55 | 7.02 | 7.12 | 00:00:00 | | 2003-11-21 | 1,316,600 | 7.18 | 7.25 | 7.05 | 7.15 | 00:00:00 | | 2003-11-24 | 1,757,900 | 7.08 | 7.10 | 6.75 | 7.00 | 00:00:00 | | 2003-11-25 | 1,360,300 | 7.03 | 7.20 | 7.01 | 7.12 | 00:00:00 | | 2003-11-26 | 2,705,400 | 7.11 | 7.43 | 7.10 | 7.30 | 00:00:00 | | 2003-11-28 | 760,800 | 7.40 | 7.50 | 7.36 | 7.42 | 00:00:00 | | 2003-12-01 | 3,840,100 | 7.60 | 8.09 | 7.45 | 8.07 | 00:00:00 | | 2003-12-02 | 3,545,200 | 8.05 | 8.50 | 7.97 | 8.41 | 00:00:00 | | 2003-12-03 | 2,245,400 | 8.41 | 8.44 | 8.05 | 8.07 | 00:00:00 | | 2003-12-04 | 2,217,900 | 8.03 | 8.10 | 7.73 | 7.81 | 00:00:00 | | 2003-12-05 | 1,944,100 | 7.71 | 8.39 | 7.70 | 8.31 | 00:00:00 | | 2003-12-08 | 3,333,300 | 8.40 | 8.55 | 8.25 | 8.33 | 00:00:00 | | 2003-12-09 | 3,043,700 | 8.40 | 8.40 | 7.81 | 7.84 | 00:00:00 | | 2003-12-10 | 3,139,100 | 7.92 | 8.04 | 7.29 | 7.39 | 00:00:00 | | 2003-12-11 | 2,675,300 | 7.10 | 7.65 | 7.05 | 7.47 | 00:00:00 | | 2003-12-12 | 2,667,100 | 7.57 | 7.83 | 7.50 | 7.64 | 00:00:00 | | 2003-12-15 | 1,968,400 | 7.39 | 7.90 | 7.39 | 7.70 | 00:00:00 | | 2003-12-16 | 2,023,000 | 7.70 | 7.90 | 7.53 | 7.64 | 00:00:00 | | 2003-12-17 | 1,514,900 | 7.64 | 7.87 | 7.57 | 7.76 | 00:00:00 | | 2003-12-18 | 1,675,200 | 7.66 | 7.85 | 7.42 | 7.80 | 00:00:00 | | 2003-12-19 | 1,541,400 | 7.79 | 7.79 | 7.53 | 7.53 | 00:00:00 | | 2003-12-22 | 1,677,800 | 7.54 | 7.65 | 7.35 | 7.45 | 00:00:00 | | 2003-12-23 | 1,423,500 | 7.20 | 7.55 | 7.20 | 7.55 | 00:00:00 | | 2003-12-24 | 754,300 | 7.60 | 7.78 | 7.50 | 7.62 | 00:00:00 | | 2003-12-26 | 534,200 | 7.70 | 7.90 | 7.65 | 7.83 | 00:00:00 | | 2003-12-29 | 2,777,200 | 8.00 | 8.61 | 7.97 | 8.60 | 00:00:00 | | 2003-12-30 | 1,331,300 | 8.60 | 8.72 | 8.44 | 8.46 | 00:00:00 | | 2003-12-31 | 1,438,200 | 8.58 | 8.58 | 8.22 | 8.29 | 00:00:00 | | 2004-01-02 | 1,348,900 | 8.29 | 8.48 | 8.10 | 8.48 | 00:00:00 | | 2004-01-05 | 3,701,800 | 8.90 | 9.31 | 8.72 | 9.26 | 00:00:00 | | 2004-01-06 | 3,240,500 | 9.12 | 9.26 | 8.79 | 8.90 | 00:00:00 | | 2004-01-07 | 2,635,200 | 8.87 | 8.87 | 8.18 | 8.45 | 00:00:00 | | 2004-01-08 | 1,835,300 | 8.70 | 8.92 | 8.30 | 8.76 | 00:00:00 | | 2004-01-09 | 2,554,800 | 8.76 | 9.20 | 8.68 | 9.06 | 00:00:00 | | 2004-01-12 | 1,929,500 | 9.10 | 9.15 | 8.65 | 8.90 | 00:00:00 | | 2004-01-13 | 1,604,500 | 8.91 | 9.04 | 8.46 | 8.61 | 00:00:00 | | 2004-01-14 | 4,064,300 | 8.22 | 8.43 | 7.86 | 7.94 | 00:00:00 | | 2004-01-15 | 5,031,300 | 7.52 | 7.70 | 7.23 | 7.49 | 00:00:00 | | 2004-01-16 | 2,851,000 | 7.59 | 7.64 | 7.26 | 7.54 | 00:00:00 | | 2004-01-20 | 2,640,500 | 7.64 | 8.22 | 7.25 | 8.12 | 00:00:00 | | 2004-01-21 | 1,767,600 | 8.12 | 8.33 | 7.80 | 8.10 | 00:00:00 | | 2004-01-22 | 2,033,400 | 8.20 | 8.43 | 8.00 | 8.00 | 00:00:00 | | 2004-01-23 | 1,804,800 | 8.01 | 8.19 | 7.77 | 7.85 | 00:00:00 | | 2004-01-26 | 2,273,600 | 7.95 | 7.98 | 7.50 | 7.75 | 00:00:00 | | 2004-01-27 | 2,226,900 | 7.79 | 8.08 | 7.66 | 7.85 | 00:00:00 | | 2004-01-28 | 2,663,000 | 7.98 | 8.18 | 7.60 | 7.79 | 00:00:00 | | 2004-01-29 | 2,916,400 | 7.60 | 7.85 | 7.27 | 7.36 | 00:00:00 | | 2004-01-30 | 1,988,800 | 7.57 | 7.70 | 7.46 | 7.50 | 00:00:00 | | 2004-02-02 | 1,534,100 | 7.51 | 7.65 | 7.25 | 7.65 | 00:00:00 | | 2004-02-03 | 1,223,200 | 7.85 | 7.88 | 7.55 | 7.74 | 00:00:00 | | 2004-02-04 | 1,327,300 | 7.74 | 7.78 | 7.44 | 7.45 | 00:00:00 | | 2004-02-05 | 1,050,200 | 7.37 | 7.68 | 7.35 | 7.62 | 00:00:00 | | 2004-02-06 | 2,115,400 | 7.81 | 8.25 | 7.80 | 8.25 | 00:00:00 | | 2004-02-09 | 1,937,900 | 8.49 | 8.50 | 8.23 | 8.50 | 00:00:00 | | 2004-02-10 | 2,176,100 | 8.64 | 8.67 | 8.40 | 8.59 | 00:00:00 | | 2004-02-11 | 3,092,400 | 8.54 | 8.76 | 8.33 | 8.73 | 00:00:00 | | 2004-02-12 | 3,039,900 | 8.98 | 9.00 | 8.50 | 8.51 | 00:00:00 | | 2004-02-13 | 5,370,000 | 8.66 | 8.76 | 7.80 | 7.96 | 00:00:00 | | 2004-02-17 | 3,824,900 | 8.20 | 8.25 | 7.88 | 8.17 | 00:00:00 | | 2004-02-18 | 1,885,000 | 8.19 | 8.19 | 7.74 | 7.78 | 00:00:00 | | 2004-02-19 | 2,241,900 | 7.71 | 7.92 | 7.60 | 7.62 | 00:00:00 | | 2004-02-20 | 2,405,300 | 7.60 | 7.60 | 7.34 | 7.45 | 00:00:00 | | 2004-02-23 | 1,809,500 | 7.49 | 7.54 | 7.27 | 7.27 | 00:00:00 | | 2004-02-24 | 2,223,300 | 7.30 | 7.77 | 7.27 | 7.59 | 00:00:00 | | 2004-02-25 | 1,753,800 | 7.56 | 7.64 | 7.35 | 7.51 | 00:00:00 | | 2004-02-26 | 2,083,900 | 7.36 | 7.90 | 7.30 | 7.70 | 00:00:00 | | 2004-02-27 | 1,475,600 | 7.53 | 7.85 | 7.53 | 7.66 | 00:00:00 | | 2004-03-01 | 1,521,500 | 7.70 | 7.96 | 7.70 | 7.77 | 00:00:00 | | 2004-03-02 | 1,120,100 | 7.70 | 7.78 | 7.50 | 7.58 | 00:00:00 | | 2004-03-03 | 1,414,400 | 7.60 | 7.75 | 7.35 | 7.68 | 00:00:00 | | 2004-03-04 | 1,224,500 | 7.69 | 7.84 | 7.55 | 7.75 | 00:00:00 | | 2004-03-05 | 1,481,200 | 8.01 | 8.03 | 7.81 | 7.93 | 00:00:00 | | 2004-03-08 | 1,441,800 | 7.85 | 8.07 | 7.82 | 7.86 | 00:00:00 | | 2004-03-09 | 2,129,700 | 7.98 | 8.25 | 7.95 | 8.08 | 00:00:00 | | 2004-03-10 | 2,063,100 | 8.09 | 8.09 | 7.55 | 7.57 | 00:00:00 | | 2004-03-11 | 1,767,300 | 7.52 | 7.74 | 7.34 | 7.61 | 00:00:00 | | 2004-03-12 | 1,082,600 | 7.55 | 7.65 | 7.38 | 7.63 | 00:00:00 | | 2004-03-15 | 1,433,900 | 7.68 | 7.70 | 7.32 | 7.32 | 00:00:00 | | 2004-03-16 | 1,209,800 | 7.35 | 7.48 | 7.10 | 7.43 | 00:00:00 | | 2004-03-17 | 1,353,400 | 7.53 | 7.60 | 7.31 | 7.56 | 00:00:00 | | 2004-03-18 | 3,134,300 | 7.72 | 8.13 | 7.67 | 8.03 | 00:00:00 | | 2004-03-19 | 1,932,300 | 8.14 | 8.19 | 7.90 | 8.00 | 00:00:00 | | 2004-03-22 | 2,200,700 | 8.19 | 8.19 | 7.92 | 8.04 | 00:00:00 | | 2004-03-23 | 986,600 | 8.21 | 8.21 | 7.93 | 8.08 | 00:00:00 | | 2004-03-24 | 1,040,000 | 7.98 | 8.04 | 7.85 | 7.92 | 00:00:00 | | 2004-03-25 | 1,077,000 | 7.92 | 8.16 | 7.83 | 8.15 | 00:00:00 | | 2004-03-26 | 1,211,600 | 8.20 | 8.30 | 8.14 | 8.18 | 00:00:00 | | 2004-03-29 | 1,242,900 | 8.15 | 8.30 | 8.10 | 8.30 | 00:00:00 | | 2004-03-30 | 1,180,200 | 8.25 | 8.46 | 8.25 | 8.29 | 00:00:00 | | 2004-03-31 | 1,181,300 | 8.40 | 8.44 | 8.30 | 8.41 | 00:00:00 | | 2004-04-01 | 2,145,500 | 8.49 | 8.55 | 8.25 | 8.39 | 00:00:00 | | 2004-04-02 | 2,006,800 | 8.17 | 8.51 | 8.10 | 8.51 | 00:00:00 | | 2004-04-05 | 1,075,200 | 8.35 | 8.40 | 8.15 | 8.22 | 00:00:00 | | 2004-04-06 | 997,800 | 8.25 | 8.36 | 8.14 | 8.18 | 00:00:00 | | 2004-04-07 | 864,100 | 8.15 | 8.40 | 8.13 | 8.33 | 00:00:00 | | 2004-04-08 | 650,000 | 8.23 | 8.28 | 8.10 | 8.23 | 00:00:00 | | 2004-04-12 | 1,474,300 | 8.20 | 8.35 | 7.96 | 7.98 | 00:00:00 | | 2004-04-13 | 3,361,100 | 7.55 | 7.72 | 7.17 | 7.22 | 00:00:00 | | 2004-04-14 | 3,626,200 | 6.90 | 7.25 | 6.90 | 6.95 | 00:00:00 | | 2004-04-15 | 1,468,700 | 7.00 | 7.31 | 6.97 | 7.23 | 00:00:00 | | 2004-04-16 | 1,082,000 | 7.25 | 7.49 | 7.25 | 7.40 | 00:00:00 | | 2004-04-19 | 1,449,500 | 7.50 | 7.51 | 7.11 | 7.28 | 00:00:00 | | 2004-04-20 | 2,375,900 | 7.14 | 7.18 | 6.50 | 6.50 | 00:00:00 | | 2004-04-21 | 3,738,500 | 6.35 | 6.45 | 6.12 | 6.34 | 00:00:00 | | 2004-04-22 | 2,446,700 | 6.34 | 6.49 | 6.28 | 6.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
