|
 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 | | 2000-01-03 | 458,100 | 1.63 | 1.63 | 1.50 | 1.56 | 00:00:00 | | 2000-01-04 | 670,300 | 1.56 | 1.56 | 1.50 | 1.50 | 00:00:00 | | 2000-01-05 | 232,800 | 1.50 | 1.56 | 1.50 | 1.50 | 00:00:00 | | 2000-01-06 | 174,200 | 1.50 | 1.56 | 1.50 | 1.56 | 00:00:00 | | 2000-01-07 | 243,000 | 1.56 | 1.63 | 1.56 | 1.56 | 00:00:00 | | 2000-01-10 | 248,400 | 1.56 | 1.63 | 1.50 | 1.50 | 00:00:00 | | 2000-01-11 | 317,100 | 1.50 | 1.56 | 1.50 | 1.56 | 00:00:00 | | 2000-01-12 | 189,800 | 1.56 | 1.63 | 1.50 | 1.50 | 00:00:00 | | 2000-01-13 | 153,700 | 1.56 | 1.56 | 1.50 | 1.50 | 00:00:00 | | 2000-01-14 | 238,500 | 1.56 | 1.56 | 1.50 | 1.50 | 00:00:00 | | 2000-01-18 | 2,373,000 | 1.50 | 1.50 | 1.19 | 1.25 | 00:00:00 | | 2000-01-19 | 499,700 | 1.31 | 1.44 | 1.31 | 1.44 | 00:00:00 | | 2000-01-20 | 251,400 | 1.44 | 1.50 | 1.44 | 1.44 | 00:00:00 | | 2000-01-21 | 382,100 | 1.50 | 1.50 | 1.37 | 1.37 | 00:00:00 | | 2000-01-24 | 339,000 | 1.44 | 1.50 | 1.37 | 1.44 | 00:00:00 | | 2000-01-25 | 317,800 | 1.37 | 1.44 | 1.31 | 1.44 | 00:00:00 | | 2000-01-26 | 286,700 | 1.31 | 1.37 | 1.31 | 1.31 | 00:00:00 | | 2000-01-27 | 540,200 | 1.37 | 1.50 | 1.31 | 1.50 | 00:00:00 | | 2000-01-28 | 297,600 | 1.50 | 1.50 | 1.37 | 1.44 | 00:00:00 | | 2000-01-31 | 195,200 | 1.44 | 1.50 | 1.37 | 1.37 | 00:00:00 | | 2000-02-01 | 313,900 | 1.37 | 1.44 | 1.31 | 1.37 | 00:00:00 | | 2000-02-02 | 166,000 | 1.44 | 1.44 | 1.37 | 1.44 | 00:00:00 | | 2000-02-03 | 139,900 | 1.44 | 1.50 | 1.37 | 1.44 | 00:00:00 | | 2000-02-04 | 1,294,400 | 1.50 | 1.81 | 1.44 | 1.75 | 00:00:00 | | 2000-02-07 | 1,147,000 | 1.94 | 2.00 | 1.69 | 1.69 | 00:00:00 | | 2000-02-08 | 685,400 | 1.63 | 1.69 | 1.44 | 1.50 | 00:00:00 | | 2000-02-09 | 370,500 | 1.56 | 1.69 | 1.56 | 1.69 | 00:00:00 | | 2000-02-10 | 356,200 | 1.69 | 1.75 | 1.63 | 1.69 | 00:00:00 | | 2000-02-11 | 830,900 | 1.69 | 1.69 | 1.56 | 1.69 | 00:00:00 | | 2000-02-14 | 233,700 | 1.75 | 1.75 | 1.56 | 1.63 | 00:00:00 | | 2000-02-15 | 139,300 | 1.63 | 1.63 | 1.56 | 1.56 | 00:00:00 | | 2000-02-16 | 264,600 | 1.56 | 1.75 | 1.56 | 1.63 | 00:00:00 | | 2000-02-17 | 276,000 | 1.75 | 1.75 | 1.63 | 1.63 | 00:00:00 | | 2000-02-18 | 185,300 | 1.63 | 1.69 | 1.56 | 1.69 | 00:00:00 | | 2000-02-22 | 390,700 | 1.63 | 1.69 | 1.56 | 1.56 | 00:00:00 | | 2000-02-23 | 2,838 | 1.63 | 1.63 | 1.56 | 1.56 | 00:00:00 | | 2000-02-24 | 239,700 | 1.56 | 1.63 | 1.50 | 1.50 | 00:00:00 | | 2000-02-25 | 345,300 | 1.50 | 1.56 | 1.37 | 1.37 | 00:00:00 | | 2000-02-28 | 171,500 | 1.50 | 1.50 | 1.37 | 1.44 | 00:00:00 | | 2000-02-29 | 91,400 | 1.44 | 1.44 | 1.37 | 1.44 | 00:00:00 | | 2000-03-01 | 101,700 | 1.37 | 1.50 | 1.37 | 1.44 | 00:00:00 | | 2000-03-02 | 239,000 | 1.37 | 1.44 | 1.37 | 1.37 | 00:00:00 | | 2000-03-03 | 299,100 | 1.44 | 1.44 | 1.37 | 1.37 | 00:00:00 | | 2000-03-06 | 293,600 | 1.37 | 1.44 | 1.31 | 1.31 | 00:00:00 | | 2000-03-07 | 485,600 | 1.31 | 1.56 | 1.31 | 1.56 | 00:00:00 | | 2000-03-08 | 185,000 | 1.56 | 1.56 | 1.44 | 1.56 | 00:00:00 | | 2000-03-09 | 163,600 | 1.56 | 1.63 | 1.50 | 1.56 | 00:00:00 | | 2000-03-10 | 122,600 | 1.50 | 1.56 | 1.44 | 1.44 | 00:00:00 | | 2000-03-13 | 206,800 | 1.44 | 1.50 | 1.44 | 1.44 | 00:00:00 | | 2000-03-14 | 137,600 | 1.50 | 1.50 | 1.44 | 1.44 | 00:00:00 | | 2000-03-15 | 160,600 | 1.44 | 1.50 | 1.44 | 1.50 | 00:00:00 | | 2000-03-16 | 234,100 | 1.44 | 1.50 | 1.37 | 1.37 | 00:00:00 | | 2000-03-17 | 167,400 | 1.44 | 1.44 | 1.37 | 1.37 | 00:00:00 | | 2000-03-20 | 190,400 | 1.37 | 1.44 | 1.37 | 1.37 | 00:00:00 | | 2000-03-21 | 239,000 | 1.44 | 1.50 | 1.37 | 1.50 | 00:00:00 | | 2000-03-22 | 276,800 | 1.50 | 1.56 | 1.44 | 1.44 | 00:00:00 | | 2000-03-23 | 250,400 | 1.44 | 1.50 | 1.37 | 1.50 | 00:00:00 | | 2000-03-24 | 72,800 | 1.44 | 1.50 | 1.37 | 1.50 | 00:00:00 | | 2000-03-27 | 137,300 | 1.37 | 1.50 | 1.37 | 1.44 | 00:00:00 | | 2000-03-28 | 220,100 | 1.37 | 1.44 | 1.37 | 1.37 | 00:00:00 | | 2000-03-29 | 136,600 | 1.37 | 1.44 | 1.37 | 1.44 | 00:00:00 | | 2000-03-30 | 149,700 | 1.37 | 1.44 | 1.37 | 1.37 | 00:00:00 | | 2000-03-31 | 137,000 | 1.37 | 1.44 | 1.37 | 1.37 | 00:00:00 | | 2000-04-03 | 124,900 | 1.44 | 1.44 | 1.37 | 1.37 | 00:00:00 | | 2000-04-04 | 291,600 | 1.37 | 1.50 | 1.37 | 1.37 | 00:00:00 | | 2000-04-05 | 279,300 | 1.50 | 1.50 | 1.37 | 1.44 | 00:00:00 | | 2000-04-06 | 146,800 | 1.44 | 1.44 | 1.31 | 1.31 | 00:00:00 | | 2000-04-07 | 158,200 | 1.37 | 1.37 | 1.31 | 1.37 | 00:00:00 | | 2000-04-10 | 163,500 | 1.31 | 1.37 | 1.31 | 1.37 | 00:00:00 | | 2000-04-11 | 175,800 | 1.37 | 1.37 | 1.31 | 1.31 | 00:00:00 | | 2000-04-12 | 237,600 | 1.31 | 1.37 | 1.25 | 1.31 | 00:00:00 | | 2000-04-13 | 122,900 | 1.37 | 1.37 | 1.31 | 1.37 | 00:00:00 | | 2000-04-14 | 417,600 | 1.37 | 1.37 | 1.31 | 1.37 | 00:00:00 | | 2000-04-17 | 177,200 | 1.31 | 1.37 | 1.25 | 1.25 | 00:00:00 | | 2000-04-18 | 461,200 | 1.25 | 1.31 | 1.19 | 1.25 | 00:00:00 | | 2000-04-19 | 316,500 | 1.25 | 1.31 | 1.25 | 1.31 | 00:00:00 | | 2000-04-20 | 154,500 | 1.31 | 1.31 | 1.25 | 1.25 | 00:00:00 | | 2000-04-24 | 267,000 | 1.31 | 1.31 | 1.19 | 1.25 | 00:00:00 | | 2000-04-25 | 69,300 | 1.31 | 1.31 | 1.25 | 1.31 | 00:00:00 | | 2000-04-26 | 137,400 | 1.25 | 1.31 | 1.25 | 1.31 | 00:00:00 | | 2000-04-27 | 516,000 | 1.31 | 1.31 | 1.19 | 1.25 | 00:00:00 | | 2000-04-28 | 116,900 | 1.25 | 1.31 | 1.19 | 1.25 | 00:00:00 | | 2000-05-01 | 116,300 | 1.25 | 1.31 | 1.19 | 1.25 | 00:00:00 | | 2000-05-02 | 255,000 | 1.31 | 1.37 | 1.25 | 1.37 | 00:00:00 | | 2000-05-03 | 221,200 | 1.44 | 1.44 | 1.31 | 1.31 | 00:00:00 | | 2000-05-04 | 296,200 | 1.37 | 1.50 | 1.37 | 1.44 | 00:00:00 | | 2000-05-05 | 464,700 | 1.50 | 1.50 | 1.25 | 1.31 | 00:00:00 | | 2000-05-08 | 321,100 | 1.31 | 1.37 | 1.25 | 1.31 | 00:00:00 | | 2000-05-09 | 170,700 | 1.37 | 1.44 | 1.31 | 1.37 | 00:00:00 | | 2000-05-10 | 148,700 | 1.37 | 1.44 | 1.31 | 1.37 | 00:00:00 | | 2000-05-11 | 87,800 | 1.37 | 1.37 | 1.31 | 1.31 | 00:00:00 | | 2000-05-12 | 177,900 | 1.31 | 1.37 | 1.31 | 1.37 | 00:00:00 | | 2000-05-15 | 66,600 | 1.31 | 1.37 | 1.31 | 1.31 | 00:00:00 | | 2000-05-16 | 456,100 | 1.37 | 1.37 | 1.31 | 1.31 | 00:00:00 | | 2000-05-17 | 189,400 | 1.31 | 1.37 | 1.25 | 1.31 | 00:00:00 | | 2000-05-18 | 209,700 | 1.25 | 1.31 | 1.25 | 1.31 | 00:00:00 | | 2000-05-19 | 161,700 | 1.25 | 1.31 | 1.25 | 1.25 | 00:00:00 | | 2000-05-22 | 256,800 | 1.25 | 1.25 | 1.19 | 1.19 | 00:00:00 | | 2000-05-23 | 331,800 | 1.25 | 1.25 | 1.19 | 1.19 | 00:00:00 | | 2000-05-24 | 278,400 | 1.19 | 1.25 | 1.19 | 1.25 | 00:00:00 | | 2000-05-25 | 218,300 | 1.19 | 1.25 | 1.12 | 1.12 | 00:00:00 | | 2000-05-26 | 146,000 | 1.19 | 1.19 | 1.12 | 1.19 | 00:00:00 | | 2000-05-30 | 439,300 | 1.19 | 1.19 | 1.00 | 1.12 | 00:00:00 | | 2000-05-31 | 99,600 | 1.12 | 1.12 | 1.06 | 1.06 | 00:00:00 | | 2000-06-01 | 168,800 | 1.06 | 1.12 | 1.00 | 1.00 | 00:00:00 | | 2000-06-02 | 1,441 | 1.06 | 1.13 | 1.00 | 1.13 | 00:00:00 | | 2000-06-05 | 193,800 | 1.12 | 1.19 | 1.06 | 1.19 | 00:00:00 | | 2000-06-06 | 137,600 | 1.19 | 1.25 | 1.12 | 1.25 | 00:00:00 | | 2000-06-07 | 109,400 | 1.12 | 1.19 | 1.12 | 1.19 | 00:00:00 | | 2000-06-08 | 102,500 | 1.19 | 1.19 | 1.12 | 1.19 | 00:00:00 | | 2000-06-09 | 1,214 | 1.13 | 1.19 | 1.13 | 1.13 | 00:00:00 | | 2000-06-12 | 69,800 | 1.12 | 1.19 | 1.12 | 1.19 | 00:00:00 | | 2000-06-13 | 444,300 | 1.12 | 1.19 | 1.06 | 1.06 | 00:00:00 | | 2000-06-14 | 166,100 | 1.06 | 1.12 | 1.06 | 1.06 | 00:00:00 | | 2000-06-15 | 92,800 | 1.12 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2000-06-16 | 119,900 | 1.06 | 1.12 | 1.06 | 1.06 | 00:00:00 | | 2000-06-19 | 173,200 | 1.12 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2000-06-20 | 117,000 | 1.06 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2000-06-21 | 303,400 | 1.06 | 1.12 | 1.00 | 1.06 | 00:00:00 | | 2000-06-22 | 69,000 | 1.00 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2000-06-23 | 182,600 | 1.06 | 1.06 | 1.00 | 1.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
