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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 5.933 5.969 5.673 5.856 18,269,798 -0.15(-2.56%)
Nov 29, 2016 5.779 6.078 5.693 6.010 15,919,757 +0.08(+1.30%)
Nov 28, 2016 5.953 5.972 5.750 5.933 17,300,628 +0.13(+2.16%)
Nov 25, 2016 5.721 5.895 5.654 5.808 9,371,037 +0.12(+2.03%)
Nov 23, 2016 5.693 5.693 5.693 0 -0.34(-5.59%)
Nov 22, 2016 6.010 6.068 5.765 6.030 15,336,805 +0.12(+1.95%)
Nov 21, 2016 5.798 6.020 5.789 5.914 12,781,797 +0.19(+3.37%)
Nov 18, 2016 5.702 5.837 5.606 5.721 14,527,533 -0.05(-0.83%)
Nov 17, 2016 5.914 6.039 5.654 5.770 9,723,244 -0.12(-2.08%)
Nov 16, 2016 6.056 6.075 5.651 5.892 10,025,149 -0.18(-3.01%)
Nov 15, 2016 5.651 6.104 5.651 6.075 10,318,820 +0.35(+6.05%)
Nov 14, 2016 5.670 5.892 5.439 5.728 13,536,071 -0.08(-1.33%)
Nov 11, 2016 6.190 6.287 5.709 5.805 12,184,131 -0.30(-4.89%)
Nov 10, 2016 6.816 6.816 6.056 6.104 16,950,734 -0.87(-12.43%)
Nov 09, 2016 7.163 7.355 6.884 6.970 22,903,772 +0.07(+0.98%)
Nov 08, 2016 6.354 7.076 6.325 6.903 33,819,028 +0.53(+8.31%)
Nov 07, 2016 6.027 6.421 5.969 6.373 23,103,664 +0.15(+2.48%)
Nov 04, 2016 6.017 6.239 6.017 6.219 14,367,048 +0.16(+2.70%)
Nov 03, 2016 5.844 6.084 5.815 6.056 7,974,956 +0.14(+2.44%)
Nov 02, 2016 6.152 6.239 5.825 5.911 12,908,354 -0.11(-1.76%)
Nov 01, 2016 5.979 6.161 5.940 6.017 9,728,544 +0.25(+4.34%)
Oct 31, 2016 5.584 5.776 5.531 5.767 6,646,416 +0.17(+3.10%)
Oct 28, 2016 5.516 5.709 5.488 5.593 6,523,189 +0.05(+0.87%)
Oct 27, 2016 5.603 5.690 5.430 5.545 6,988,603 -0.06(-1.03%)
Oct 26, 2016 5.738 5.767 5.507 5.603 6,148,100 -0.14(-2.51%)
Oct 25, 2016 5.719 5.873 5.613 5.748 8,645,731 +0.19(+3.47%)
Oct 24, 2016 5.757 5.825 5.420 5.555 8,167,746 -0.13(-2.37%)
Oct 21, 2016 5.690 5.786 5.651 5.690 5,337,754 -0.06(-1.00%)
Oct 20, 2016 5.844 5.873 5.661 5.748 7,074,342 -0.09(-1.49%)
Oct 19, 2016 5.815 5.959 5.738 5.834 10,021,458 +0.13(+2.19%)
Oct 18, 2016 5.545 5.757 5.468 5.709 8,959,541 +0.32(+5.89%)
Oct 17, 2016 5.064 5.420 5.064 5.391 8,231,808 +0.35(+6.87%)
Oct 14, 2016 4.987 5.131 4.944 5.045 6,849,487 -0.02(-0.38%)
Oct 13, 2016 5.045 5.189 4.968 5.064 5,586,357 +0.02(+0.38%)
Oct 12, 2016 4.948 5.098 4.910 5.045 7,028,080 +0.12(+2.34%)
Oct 11, 2016 4.948 5.074 4.910 4.929 6,504,910 -0.14(-2.85%)
Oct 10, 2016 5.122 5.228 5.064 5.074 6,580,073 +0.03(+0.57%)
Oct 07, 2016 5.093 5.208 4.944 5.045 10,378,458 +0.07(+1.35%)
Oct 06, 2016 4.814 5.059 4.746 4.977 10,725,427 -0.01(-0.19%)
Oct 05, 2016 5.102 5.102 4.833 4.987 8,311,168 +0.03(+0.58%)
Oct 04, 2016 5.257 5.266 4.891 4.958 13,148,543 -0.48(-8.85%)
Oct 03, 2016 5.478 5.555 5.362 5.439 5,338,462 -0.05(-0.88%)
Sep 30, 2016 5.661 5.709 5.478 5.488 8,659,633 -0.05(-0.87%)
Sep 29, 2016 5.507 5.661 5.468 5.536 10,481,897 -0.07(-1.20%)
Sep 28, 2016 5.420 5.680 5.324 5.603 10,283,548 +0.21(+3.93%)
Sep 27, 2016 5.565 5.565 5.247 5.391 12,279,638 -0.21(-3.78%)
Sep 26, 2016 5.728 5.853 5.603 5.603 6,921,994 -0.17(-3.00%)
Sep 23, 2016 5.873 5.969 5.699 5.776 7,826,650 -0.15(-2.60%)
Sep 22, 2016 5.911 6.147 5.815 5.930 13,583,268 +0.09(+1.48%)
Sep 21, 2016 5.536 5.868 5.531 5.844 14,371,758 +0.39(+7.05%)
Sep 20, 2016 5.343 5.468 5.324 5.459 7,364,121 +0.08(+1.43%)
Sep 19, 2016 5.391 5.488 5.324 5.382 10,717,115 +0.08(+1.45%)
Sep 16, 2016 5.285 5.507 5.276 5.305 76,089,824 -0.06(-1.08%)
Sep 15, 2016 5.170 5.439 5.016 5.362 16,637,038 +0.21(+4.11%)
Sep 14, 2016 5.285 5.401 5.093 5.151 14,362,609 -0.05(-0.93%)
Sep 13, 2016 5.555 5.555 5.074 5.199 19,452,148 -0.38(-6.74%)
Sep 12, 2016 5.324 5.603 5.257 5.574 15,200,596 +0.12(+2.12%)
Sep 09, 2016 5.921 5.921 5.401 5.459 13,069,227 -0.55(-9.13%)
Sep 08, 2016 6.065 6.171 5.940 6.007 8,764,423 -0.06(-0.95%)
Sep 07, 2016 6.084 6.084 5.853 6.065 11,797,981 +0.00(+0.00%)
Sep 06, 2016 5.911 6.075 5.825 6.065 13,277,349 +0.38(+6.60%)
Sep 02, 2016 5.728 5.690 5.690 5.690 12,604,963 +0.19(+3.50%)
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.