Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hecla Mining Company (NY: HL )

6.490 -0.280 (-4.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.541 3.578 3.447 3.513 228,071 -0.10(-2.84%)
Nov 27, 2002 3.615 3.624 3.457 3.615 575,061 -0.02(-0.51%)
Nov 26, 2002 3.382 3.680 3.438 3.634 429,203 +0.09(+2.63%)
Nov 25, 2002 3.382 3.541 3.364 3.541 379,510 +0.07(+2.15%)
Nov 22, 2002 3.475 3.587 3.354 3.466 510,235 +0.00(+0.00%)
Nov 21, 2002 3.522 3.578 3.401 3.466 379,832 -0.06(-1.59%)
Nov 20, 2002 3.587 3.606 3.373 3.522 398,292 +0.00(+0.00%)
Nov 19, 2002 3.615 3.652 3.494 3.522 354,825 -0.04(-1.05%)
Nov 18, 2002 3.615 3.708 3.541 3.559 384,232 -0.15(-4.02%)
Nov 15, 2002 3.596 3.764 3.596 3.708 402,478 +0.03(+0.76%)
Nov 14, 2002 3.541 3.718 3.494 3.680 548,336 +0.11(+3.13%)
Nov 13, 2002 3.867 3.904 3.513 3.569 812,147 -0.29(-7.49%)
Nov 12, 2002 3.764 3.867 3.634 3.857 747,214 +0.05(+1.22%)
Nov 11, 2002 3.764 3.820 3.736 3.811 510,664 -0.03(-0.73%)
Nov 08, 2002 3.820 3.867 3.634 3.839 1,242,853 +0.07(+1.98%)
Nov 07, 2002 3.736 3.811 3.680 3.764 991,492 +0.06(+1.51%)
Nov 06, 2002 3.596 3.727 3.429 3.708 510,879 +0.07(+1.79%)
Nov 05, 2002 3.615 3.727 3.578 3.643 339,691 +0.02(+0.51%)
Nov 04, 2002 3.447 3.652 3.419 3.624 546,404 +0.08(+2.37%)
Nov 01, 2002 3.494 3.541 3.438 3.541 493,921 +0.17(+4.97%)
Oct 31, 2002 3.391 3.531 3.317 3.373 478,359 +0.02(+0.56%)
Oct 30, 2002 3.345 3.401 3.224 3.354 343,018 +0.05(+1.41%)
Oct 29, 2002 3.233 3.410 3.233 3.308 832,647 +0.17(+5.34%)
Oct 28, 2002 3.121 3.242 3.121 3.140 546,726 +0.02(+0.60%)
Oct 25, 2002 3.224 3.308 3.121 3.121 377,256 -0.07(-2.05%)
Oct 24, 2002 3.205 3.214 2.982 3.187 297,404 -0.03(-0.87%)
Oct 23, 2002 3.093 3.214 3.075 3.214 409,991 +0.12(+3.92%)
Oct 22, 2002 2.963 3.214 2.944 3.093 648,795 +0.11(+3.75%)
Oct 21, 2002 3.028 3.196 2.898 2.982 569,587 -0.11(-3.61%)
Oct 18, 2002 3.252 3.280 3.075 3.093 384,554 -0.12(-3.77%)
Oct 17, 2002 2.991 3.214 2.991 3.214 803,025 +0.00(+0.00%)
Oct 16, 2002 3.214 3.447 3.214 3.214 604,898 -0.05(-1.43%)
Oct 15, 2002 3.317 3.317 3.056 3.261 567,870 -0.19(-5.41%)
Oct 14, 2002 3.401 3.475 3.326 3.447 434,247 +0.12(+3.64%)
Oct 11, 2002 3.261 3.391 2.982 3.326 860,659 -0.03(-0.83%)
Oct 10, 2002 3.121 3.354 2.758 3.354 2,280,925 +0.15(+4.65%)
Oct 09, 2002 3.466 3.587 3.196 3.205 963,909 -0.34(-9.47%)
Oct 08, 2002 3.671 3.671 3.391 3.541 800,663 -0.22(-5.94%)
Oct 07, 2002 3.466 3.773 3.364 3.764 948,346 +0.38(+11.29%)
Oct 04, 2002 3.261 3.429 3.214 3.382 419,650 +0.05(+1.40%)
Oct 03, 2002 3.429 3.429 3.261 3.336 349,029 -0.09(-2.72%)
Oct 02, 2002 3.168 3.494 3.168 3.429 650,941 +0.27(+8.55%)
Oct 01, 2002 3.270 3.364 3.121 3.159 499,931 -0.17(-5.04%)
Sep 30, 2002 3.541 3.587 3.308 3.326 20,757,154 -0.06(-1.65%)
Sep 27, 2002 3.308 3.494 3.187 3.382 24,985,862 +0.22(+7.08%)
Sep 26, 2002 3.261 3.261 3.103 3.159 1,097,531 -0.24(-7.12%)
Sep 25, 2002 3.606 3.606 3.280 3.401 26,606,508 -0.23(-6.41%)
Sep 24, 2002 3.699 3.792 3.587 3.634 1,037,321 +0.04(+1.04%)
Sep 23, 2002 3.755 3.857 3.587 3.596 863,450 -0.15(-3.98%)
Sep 20, 2002 3.951 3.951 3.746 3.746 860,015 -0.17(-4.29%)
Sep 19, 2002 3.988 4.100 3.913 3.913 611,015 -0.03(-0.71%)
Sep 18, 2002 3.960 4.081 3.895 3.941 610,050 +0.06(+1.44%)
Sep 17, 2002 3.839 3.969 3.755 3.885 34,645,344 -0.19(-4.58%)
Sep 16, 2002 4.146 4.146 4.006 4.072 450,024 -0.07(-1.80%)
Sep 13, 2002 4.100 4.146 3.960 4.146 574,739 +0.02(+0.45%)
Sep 12, 2002 4.044 4.137 3.978 4.128 753,332 +0.18(+4.48%)
Sep 11, 2002 3.550 3.988 2.814 3.951 532,344 +0.20(+5.21%)
Sep 10, 2002 3.727 3.857 3.690 3.755 952,961 -0.23(-5.84%)
Sep 09, 2002 4.053 4.100 3.857 3.988 321,982 +0.09(+2.39%)
Sep 06, 2002 3.960 4.025 3.494 3.895 857,010 +0.03(+0.72%)
Sep 05, 2002 3.783 3.913 3.755 3.867 849,390 +0.18(+4.80%)
Sep 04, 2002 3.718 3.764 3.550 3.690 620,675 -0.07(-1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.