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 (%)
Mar 31, 2016 2.759 2.788 2.675 2.673 4,148,140 -0.03(-1.07%)
Mar 30, 2016 2.692 2.797 2.673 2.701 6,909,272 -0.03(-1.06%)
Mar 29, 2016 2.605 2.740 2.557 2.730 8,070,196 +0.14(+5.58%)
Mar 28, 2016 2.615 2.624 2.538 2.586 4,392,896 +0.00(+0.00%)
Mar 24, 2016 2.567 2.586 2.586 2.586 6,902,150 +0.05(+1.89%)
Mar 23, 2016 2.605 2.677 2.528 2.538 9,994,996 -0.20(-7.37%)
Mar 22, 2016 2.807 2.826 2.682 2.740 6,950,680 -0.03(-1.04%)
Mar 21, 2016 2.749 2.836 2.730 2.769 6,466,074 +0.03(+1.05%)
Mar 18, 2016 2.663 2.812 2.663 2.740 17,607,366 +0.05(+1.79%)
Mar 17, 2016 2.721 2.836 2.653 2.692 14,120,554 +0.01(+0.36%)
Mar 16, 2016 2.451 2.706 2.384 2.682 9,950,979 +0.20(+8.27%)
Mar 15, 2016 2.554 2.554 2.410 2.477 10,516,067 -0.08(-3.01%)
Mar 14, 2016 2.631 2.665 2.506 2.554 8,441,890 -0.03(-1.11%)
Mar 11, 2016 2.573 2.650 2.535 2.583 8,927,394 +0.01(+0.37%)
Mar 10, 2016 2.573 2.660 2.516 2.573 11,513,274 +0.06(+2.29%)
Mar 09, 2016 2.401 2.545 2.372 2.516 7,280,917 +0.03(+1.16%)
Mar 08, 2016 2.765 2.785 2.468 2.487 11,084,836 -0.27(-9.76%)
Mar 07, 2016 2.641 2.804 2.602 2.756 10,955,200 +0.20(+7.89%)
Mar 04, 2016 2.621 2.775 2.545 2.554 11,388,067 -0.04(-1.48%)
Mar 03, 2016 2.468 2.641 2.468 2.593 10,661,246 +0.12(+4.65%)
Mar 02, 2016 2.401 2.506 2.391 2.477 7,131,537 +0.06(+2.38%)
Mar 01, 2016 2.497 2.516 2.372 2.420 6,812,045 -0.07(-2.70%)
Feb 29, 2016 2.391 2.487 2.391 2.487 5,814,362 +0.11(+4.44%)
Feb 26, 2016 2.381 2.444 2.343 2.381 7,582,014 -0.05(-1.98%)
Feb 25, 2016 2.362 2.449 2.362 2.429 6,632,465 +0.04(+1.61%)
Feb 24, 2016 2.401 2.420 2.353 2.391 10,454,328 +0.09(+3.75%)
Feb 23, 2016 2.257 2.429 2.218 2.305 10,611,093 +0.06(+2.56%)
Feb 22, 2016 2.170 2.285 2.160 2.247 8,078,155 -0.02(-0.85%)
Feb 19, 2016 2.314 2.353 2.237 2.266 7,463,911 -0.06(-2.48%)
Feb 18, 2016 2.151 2.343 2.132 2.324 8,829,792 +0.14(+6.61%)
Feb 17, 2016 2.112 2.189 2.036 2.180 8,920,902 +0.11(+5.09%)
Feb 16, 2016 2.132 2.228 2.016 2.074 8,932,452 -0.15(-6.90%)
Feb 12, 2016 2.132 2.228 2.228 2.228 10,884,166 +0.06(+2.65%)
Feb 11, 2016 2.160 2.233 2.064 2.170 15,319,725 +0.15(+7.62%)
Feb 10, 2016 1.988 2.036 1.872 2.016 10,270,457 +0.01(+0.48%)
Feb 09, 2016 2.160 2.180 1.978 2.007 9,829,577 -0.14(-6.70%)
Feb 08, 2016 2.141 2.237 2.122 2.151 10,445,585 +0.05(+2.28%)
Feb 05, 2016 1.949 2.103 1.901 2.103 8,928,082 +0.12(+6.31%)
Feb 04, 2016 1.949 2.016 1.940 1.978 7,891,690 +0.08(+4.04%)
Feb 03, 2016 1.805 1.920 1.796 1.901 8,746,323 +0.12(+6.45%)
Feb 02, 2016 1.805 1.844 1.752 1.786 4,405,837 -0.06(-3.12%)
Feb 01, 2016 1.815 1.844 1.776 1.844 4,546,449 +0.06(+3.23%)
Jan 29, 2016 1.661 1.791 1.661 1.786 6,970,950 +0.12(+6.90%)
Jan 28, 2016 1.690 1.728 1.652 1.671 4,814,017 -0.06(-3.33%)
Jan 27, 2016 1.690 1.767 1.671 1.728 4,900,216 +0.03(+1.70%)
Jan 26, 2016 1.623 1.738 1.613 1.700 8,347,961 +0.10(+5.99%)
Jan 25, 2016 1.546 1.642 1.536 1.604 6,962,457 +0.09(+5.70%)
Jan 22, 2016 1.479 1.584 1.479 1.517 5,476,366 +0.02(+1.28%)
Jan 21, 2016 1.460 1.517 1.421 1.498 4,396,692 +0.00(+0.00%)
Jan 20, 2016 1.460 1.498 1.436 1.498 6,145,351 +0.04(+2.63%)
Jan 19, 2016 1.594 1.604 1.392 1.460 7,616,175 -0.10(-6.17%)
Jan 15, 2016 1.623 1.556 1.556 1.556 7,544,725 -0.04(-2.41%)
Jan 14, 2016 1.680 1.695 1.565 1.594 5,644,085 -0.09(-5.14%)
Jan 13, 2016 1.623 1.700 1.623 1.680 5,149,814 +0.06(+3.55%)
Jan 12, 2016 1.728 1.738 1.556 1.623 10,674,896 -0.12(-6.63%)
Jan 11, 2016 1.824 1.834 1.719 1.738 5,847,722 -0.09(-4.74%)
Jan 08, 2016 1.834 1.863 1.786 1.824 8,036,043 -0.07(-3.55%)
Jan 07, 2016 1.834 1.930 1.786 1.892 12,216,352 +0.08(+4.23%)
Jan 06, 2016 1.824 1.863 1.786 1.815 6,768,019 +0.02(+1.07%)
Jan 05, 2016 1.824 1.853 1.786 1.796 5,198,379 -0.02(-1.06%)
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.