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 (%)
Mar 31, 2008 10.79 10.79 10.18 10.40 3,812,004 -0.13(-1.24%)
Mar 28, 2008 10.57 10.64 10.25 10.53 2,724,620 +0.00(+0.00%)
Mar 27, 2008 10.59 10.81 10.39 10.53 4,333,277 -0.07(-0.62%)
Mar 26, 2008 10.42 10.71 10.42 10.59 2,119,471 +0.10(+0.98%)
Mar 25, 2008 10.19 10.50 10.06 10.49 2,256,736 +0.56(+5.63%)
Mar 24, 2008 10.11 10.32 9.811 9.932 2,617,427 +0.00(+0.00%)
Mar 21, 2008 9.532 10.02 9.457 9.932 10,183,815 +0.00(+0.00%)
Mar 20, 2008 9.532 10.02 9.457 9.932 10,183,815 -0.11(-1.11%)
Mar 19, 2008 10.71 10.81 9.960 10.04 6,444,495 -0.93(-8.49%)
Mar 18, 2008 11.52 11.65 10.89 10.98 5,156,352 -0.50(-4.38%)
Mar 17, 2008 11.61 11.92 11.26 11.48 5,513,776 -0.37(-3.14%)
Mar 14, 2008 11.15 11.85 10.98 11.85 9,060,197 +0.88(+7.98%)
Mar 13, 2008 11.16 11.25 10.91 10.98 4,672,769 +0.04(+0.34%)
Mar 12, 2008 11.11 11.26 10.87 10.94 3,250,627 -0.21(-1.92%)
Mar 11, 2008 10.56 11.15 10.56 11.15 3,852,137 +0.78(+7.55%)
Mar 10, 2008 10.19 10.95 10.19 10.37 4,614,804 -0.25(-2.37%)
Mar 07, 2008 11.21 11.21 10.53 10.62 4,071,722 -0.46(-4.12%)
Mar 06, 2008 11.19 11.39 11.01 11.08 3,934,010 -0.26(-2.30%)
Mar 05, 2008 10.73 11.34 10.57 11.34 5,227,197 +0.72(+6.75%)
Mar 04, 2008 10.89 10.95 10.39 10.62 5,223,717 -0.23(-2.15%)
Mar 03, 2008 11.06 11.09 10.71 10.85 5,557,073 +0.14(+1.30%)
Feb 29, 2008 10.82 11.12 10.63 10.71 5,732,822 -0.25(-2.29%)
Feb 28, 2008 10.44 11.05 10.30 10.97 5,376,305 +0.68(+6.61%)
Feb 27, 2008 10.36 10.60 10.11 10.29 4,137,152 +0.18(+1.75%)
Feb 26, 2008 9.457 10.25 9.457 10.11 5,476,673 +0.61(+6.37%)
Feb 25, 2008 9.299 9.504 9.066 9.504 5,898,463 +0.32(+3.45%)
Feb 22, 2008 9.774 9.774 9.075 9.187 3,540,075 -0.32(-3.33%)
Feb 21, 2008 9.830 9.932 9.485 9.504 4,542,483 -0.20(-2.11%)
Feb 20, 2008 9.280 9.718 9.243 9.709 5,356,614 +0.38(+4.10%)
Feb 19, 2008 9.448 9.569 9.234 9.327 7,886,035 +0.02(+0.20%)
Feb 18, 2008 9.299 9.429 9.131 9.308 0 +0.00(+0.00%)
Feb 15, 2008 9.299 9.429 9.131 9.308 2,155,162 +0.01(+0.10%)
Feb 14, 2008 9.560 9.597 9.215 9.299 6,411,868 -0.16(-1.67%)
Feb 13, 2008 9.122 9.625 9.122 9.457 5,267,240 +0.48(+5.40%)
Feb 12, 2008 9.196 9.597 8.917 8.973 6,510,117 -0.10(-1.13%)
Feb 11, 2008 8.777 9.112 8.591 9.075 3,043,932 +0.42(+4.84%)
Feb 08, 2008 8.330 8.805 8.302 8.656 2,772,706 +0.33(+3.91%)
Feb 07, 2008 8.181 8.460 8.041 8.330 2,228,684 +0.23(+2.88%)
Feb 06, 2008 8.162 8.507 8.050 8.097 2,378,594 +0.04(+0.46%)
Feb 05, 2008 8.274 8.358 8.013 8.059 2,129,542 -0.36(-4.31%)
Feb 04, 2008 8.609 8.656 8.395 8.423 2,361,830 -0.20(-2.38%)
Feb 01, 2008 8.721 8.898 8.460 8.628 2,664,683 -0.04(-0.43%)
Jan 31, 2008 8.758 8.898 8.572 8.665 2,729,674 -0.22(-2.52%)
Jan 30, 2008 8.721 9.186 8.618 8.889 3,054,352 +0.08(+0.95%)
Jan 29, 2008 8.777 8.991 8.656 8.805 2,155,137 -0.05(-0.53%)
Jan 28, 2008 8.889 8.945 8.581 8.851 3,100,960 +0.05(+0.53%)
Jan 25, 2008 8.982 9.131 8.637 8.805 3,618,418 +0.10(+1.18%)
Jan 24, 2008 8.311 8.786 8.311 8.702 3,666,177 +0.51(+6.26%)
Jan 23, 2008 7.994 8.330 7.500 8.190 4,873,061 -0.03(-0.34%)
Jan 22, 2008 7.827 8.618 7.612 8.218 4,837,274 -0.23(-2.76%)
Jan 21, 2008 8.460 8.618 8.004 8.451 0 +0.00(+0.00%)
Jan 18, 2008 8.460 8.618 8.004 8.451 3,585,442 +0.11(+1.34%)
Jan 17, 2008 8.432 8.768 8.199 8.339 4,394,458 +0.00(+0.00%)
Jan 16, 2008 8.544 8.749 8.320 8.339 7,328,220 -0.46(-5.19%)
Jan 15, 2008 9.401 9.494 8.702 8.796 5,401,480 -0.81(-8.44%)
Jan 14, 2008 9.876 9.895 9.578 9.606 3,817,190 -0.05(-0.48%)
Jan 11, 2008 9.131 9.783 9.131 9.653 4,522,478 +0.47(+5.07%)
Jan 10, 2008 8.823 9.299 8.618 9.187 3,223,054 +0.24(+2.71%)
Jan 09, 2008 8.963 9.122 8.618 8.945 4,687,078 -0.02(-0.21%)
Jan 08, 2008 9.094 9.401 8.954 8.963 3,892,710 +0.17(+1.91%)
Jan 07, 2008 9.094 9.243 8.656 8.796 2,722,750 -0.23(-2.58%)
Jan 04, 2008 9.047 9.233 8.945 9.028 2,782,627 -0.23(-2.52%)
Jan 03, 2008 9.140 9.625 9.075 9.261 5,589,384 +0.16(+1.74%)
Jan 02, 2008 8.851 9.243 8.851 9.103 5,146,287 +0.39(+4.49%)
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.