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 30, 2009 5.861 6.168 5.823 6.159 18,555,098 +0.27(+4.59%)
Nov 27, 2009 5.749 6.112 5.590 5.889 13,772,096 -0.34(-5.39%)
Nov 25, 2009 6.177 6.289 6.121 6.224 12,890,660 +0.17(+2.77%)
Nov 24, 2009 6.056 6.093 5.851 6.056 12,372,371 +0.06(+0.93%)
Nov 23, 2009 6.243 6.308 5.935 6.000 20,025,430 +0.17(+2.88%)
Nov 20, 2009 5.721 5.879 5.618 5.833 14,172,192 -0.07(-1.11%)
Nov 19, 2009 5.749 5.954 5.497 5.898 20,128,440 +0.05(+0.80%)
Nov 18, 2009 6.019 6.093 5.730 5.851 25,568,348 +0.12(+2.11%)
Nov 17, 2009 5.376 5.739 5.320 5.730 21,152,098 +0.29(+5.31%)
Nov 16, 2009 5.143 5.534 5.134 5.441 22,211,674 +0.47(+9.36%)
Nov 13, 2009 4.966 5.097 4.854 4.975 13,510,128 +0.00(+0.00%)
Nov 12, 2009 5.078 5.143 4.920 4.975 14,141,026 -0.17(-3.26%)
Nov 11, 2009 5.236 5.274 5.041 5.143 15,039,526 +0.08(+1.66%)
Nov 10, 2009 5.050 5.125 4.864 5.059 13,895,014 -0.07(-1.27%)
Nov 09, 2009 5.115 5.283 5.059 5.125 18,992,732 +0.23(+4.76%)
Nov 06, 2009 4.687 4.957 4.668 4.892 19,565,548 +0.27(+5.85%)
Nov 05, 2009 4.612 4.705 4.565 4.621 12,734,105 +0.07(+1.64%)
Nov 04, 2009 4.649 4.808 4.510 4.547 27,491,634 +0.03(+0.62%)
Nov 03, 2009 4.025 4.547 3.876 4.519 32,114,146 +0.69(+18.00%)
Nov 02, 2009 3.932 4.053 3.680 3.829 19,858,652 +0.00(+0.00%)
Oct 30, 2009 4.006 4.044 3.596 3.829 19,496,656 -0.23(-5.73%)
Oct 29, 2009 3.746 4.109 3.746 4.062 15,285,120 +0.48(+13.25%)
Oct 28, 2009 3.904 3.978 3.531 3.587 21,159,754 -0.43(-10.67%)
Oct 27, 2009 4.044 4.086 3.867 4.016 12,760,560 -0.02(-0.46%)
Oct 26, 2009 4.435 4.519 3.988 4.034 18,721,854 -0.41(-9.22%)
Oct 23, 2009 4.454 4.491 4.407 4.444 12,065,486 -0.04(-0.83%)
Oct 22, 2009 4.454 4.547 4.388 4.482 9,526,453 +0.04(+0.84%)
Oct 21, 2009 4.398 4.705 4.370 4.444 17,152,254 +0.03(+0.63%)
Oct 20, 2009 4.379 4.463 4.379 4.416 9,902,222 -0.15(-3.27%)
Oct 19, 2009 4.500 4.621 4.407 4.565 7,333,113 +0.09(+2.08%)
Oct 16, 2009 4.426 4.510 4.342 4.472 8,414,688 +0.03(+0.63%)
Oct 15, 2009 4.463 4.528 4.407 4.444 9,837,360 -0.13(-2.85%)
Oct 14, 2009 4.603 4.640 4.500 4.575 13,557,416 +0.08(+1.87%)
Oct 13, 2009 4.472 4.556 4.342 4.491 13,401,603 +0.10(+2.34%)
Oct 12, 2009 4.519 4.547 4.342 4.388 14,225,550 -0.05(-1.05%)
Oct 09, 2009 4.612 4.612 4.267 4.435 16,282,935 -0.24(-5.18%)
Oct 08, 2009 4.677 4.752 4.565 4.677 21,002,812 +0.11(+2.45%)
Oct 07, 2009 4.528 4.565 4.407 4.565 15,519,427 +0.07(+1.45%)
Oct 06, 2009 4.333 4.631 4.323 4.500 21,382,256 +0.45(+11.03%)
Oct 05, 2009 3.839 4.081 3.801 4.053 10,210,148 +0.27(+7.14%)
Oct 02, 2009 3.727 3.997 3.680 3.783 9,761,456 -0.07(-1.69%)
Oct 01, 2009 4.128 4.128 3.773 3.848 11,937,585 -0.24(-5.92%)
Sep 30, 2009 4.100 4.165 3.941 4.090 11,376,744 +0.10(+2.57%)
Sep 29, 2009 3.913 4.053 3.867 3.988 9,420,050 -0.02(-0.47%)
Sep 28, 2009 3.829 4.025 3.829 4.006 10,535,654 +0.20(+5.13%)
Sep 25, 2009 3.811 3.904 3.699 3.811 10,171,971 -0.07(-1.92%)
Sep 24, 2009 4.072 4.137 3.820 3.885 13,588,592 -0.16(-3.92%)
Sep 23, 2009 4.249 4.295 4.044 4.044 11,828,936 -0.18(-4.19%)
Sep 22, 2009 4.286 4.323 4.174 4.221 11,317,566 +0.20(+4.86%)
Sep 21, 2009 3.913 4.062 3.755 4.025 15,667,292 +0.00(+0.00%)
Sep 18, 2009 4.211 4.277 3.978 4.025 20,350,912 -0.19(-4.42%)
Sep 17, 2009 4.649 4.659 3.969 4.211 26,695,984 -0.28(-6.21%)
Sep 16, 2009 4.575 4.696 4.482 4.490 18,822,208 +0.19(+4.31%)
Sep 15, 2009 4.137 4.416 4.072 4.305 14,355,720 +0.17(+4.05%)
Sep 14, 2009 4.072 4.249 4.006 4.137 16,698,537 +0.05(+1.14%)
Sep 11, 2009 4.137 4.370 3.904 4.090 20,676,912 +0.18(+4.52%)
Sep 10, 2009 3.522 3.923 3.447 3.913 21,072,116 +0.41(+11.70%)
Sep 09, 2009 3.587 3.680 3.373 3.503 16,804,670 +0.02(+0.53%)
Sep 08, 2009 3.401 3.690 3.382 3.485 27,715,510 +0.27(+8.41%)
Sep 04, 2009 3.131 3.233 3.065 3.214 14,534,520 +0.08(+2.68%)
Sep 03, 2009 3.009 3.168 2.926 3.131 18,681,188 +0.21(+7.35%)
Sep 02, 2009 2.749 2.944 2.683 2.916 14,823,590 +0.22(+8.30%)
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.