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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.855 1.928 1.728 1.777 8,119,367 -0.03(-1.62%)
Mar 30, 2020 1.865 2.031 1.767 1.806 8,246,144 -0.07(-3.65%)
Mar 27, 2020 2.050 2.099 1.855 1.875 7,087,049 -0.25(-11.93%)
Mar 26, 2020 2.294 2.465 2.050 2.128 11,592,683 -0.09(-3.96%)
Mar 25, 2020 2.001 2.285 1.875 2.216 10,991,096 +0.20(+9.66%)
Mar 24, 2020 1.962 2.089 1.816 2.021 14,225,239 +0.23(+13.11%)
Mar 23, 2020 1.777 1.826 1.630 1.787 10,281,637 +0.17(+10.24%)
Mar 20, 2020 1.855 1.855 1.562 1.621 15,465,381 -0.12(-6.74%)
Mar 19, 2020 1.630 2.050 1.406 1.738 14,996,813 +0.17(+10.56%)
Mar 18, 2020 1.933 2.158 1.513 1.572 11,860,139 -0.50(-24.06%)
Mar 17, 2020 1.660 2.148 1.640 2.070 19,477,228 +0.41(+24.71%)
Mar 16, 2020 1.484 1.757 1.367 1.660 13,121,934 +0.01(+0.59%)
Mar 13, 2020 1.728 1.816 1.611 1.650 13,097,193 +0.00(+0.00%)
Mar 12, 2020 1.845 1.901 1.630 1.650 12,314,034 -0.34(-17.16%)
Mar 11, 2020 2.158 2.187 1.953 1.992 11,123,477 -0.23(-10.53%)
Mar 10, 2020 2.275 2.275 2.031 2.226 9,841,947 +0.03(+1.33%)
Mar 09, 2020 2.333 2.470 2.158 2.197 7,839,667 -0.38(-14.77%)
Mar 06, 2020 2.675 2.685 2.480 2.577 8,384,682 -0.12(-4.35%)
Mar 05, 2020 2.743 2.773 2.626 2.695 7,069,120 -0.03(-0.97%)
Mar 04, 2020 2.760 2.789 2.555 2.721 9,825,407 +0.01(+0.36%)
Mar 03, 2020 2.789 2.887 2.565 2.711 14,281,092 -0.05(-1.77%)
Mar 02, 2020 2.662 2.760 2.545 2.760 6,769,069 +0.19(+7.20%)
Feb 28, 2020 2.487 2.594 2.321 2.575 12,728,833 -0.18(-6.38%)
Feb 27, 2020 3.004 3.014 2.682 2.750 15,052,816 -0.23(-7.84%)
Feb 26, 2020 2.936 3.023 2.858 2.984 7,633,929 +0.03(+0.99%)
Feb 25, 2020 3.014 3.111 2.926 2.955 12,936,201 -0.08(-2.57%)
Feb 24, 2020 3.316 3.326 2.984 3.033 9,046,248 -0.18(-5.47%)
Feb 21, 2020 3.238 3.267 3.170 3.209 9,371,083 +0.04(+1.23%)
Feb 20, 2020 3.238 3.287 3.082 3.170 8,561,034 -0.07(-2.11%)
Feb 19, 2020 3.179 3.277 3.111 3.238 10,640,677 +0.09(+2.79%)
Feb 18, 2020 2.916 3.179 2.906 3.150 15,383,687 +0.30(+10.62%)
Feb 14, 2020 2.906 2.945 2.819 2.848 6,322,992 -0.04(-1.35%)
Feb 13, 2020 2.887 2.994 2.877 2.887 6,487,702 +0.05(+1.72%)
Feb 12, 2020 3.072 3.082 2.828 2.838 11,770,340 -0.23(-7.62%)
Feb 11, 2020 3.101 3.160 3.043 3.072 6,634,917 -0.01(-0.32%)
Feb 10, 2020 3.365 3.365 3.062 3.082 10,616,236 -0.26(-7.87%)
Feb 07, 2020 3.296 3.384 3.287 3.345 10,646,735 +0.00(+0.00%)
Feb 06, 2020 3.062 3.355 3.014 3.345 18,290,112 +0.34(+11.36%)
Feb 05, 2020 2.828 3.014 2.828 3.004 7,438,035 +0.16(+5.48%)
Feb 04, 2020 2.887 2.897 2.799 2.848 9,247,440 -0.07(-2.34%)
Feb 03, 2020 2.945 2.975 2.848 2.916 8,438,673 -0.04(-1.32%)
Jan 31, 2020 2.906 2.994 2.897 2.955 6,427,578 +0.05(+1.68%)
Jan 30, 2020 3.014 3.014 2.897 2.906 9,635,500 -0.07(-2.30%)
Jan 29, 2020 2.760 3.014 2.750 2.975 8,654,463 +0.17(+5.90%)
Jan 28, 2020 3.053 3.062 2.799 2.809 11,883,505 -0.29(-9.43%)
Jan 27, 2020 3.150 3.160 3.038 3.101 9,528,766 -0.01(-0.31%)
Jan 24, 2020 3.062 3.131 3.024 3.111 5,498,806 +0.05(+1.59%)
Jan 23, 2020 3.062 3.121 3.023 3.062 5,069,928 +0.01(+0.32%)
Jan 22, 2020 3.062 3.101 3.033 3.053 4,009,306 +0.01(+0.32%)
Jan 21, 2020 2.965 3.072 2.931 3.043 9,308,099 +0.02(+0.65%)
Jan 17, 2020 3.150 3.155 3.004 3.023 6,736,212 -0.13(-4.02%)
Jan 16, 2020 3.101 3.170 3.072 3.150 5,173,296 -0.01(-0.31%)
Jan 15, 2020 3.092 3.170 3.033 3.160 10,302,506 +0.10(+3.18%)
Jan 14, 2020 2.916 3.111 2.906 3.062 11,718,348 +0.09(+2.95%)
Jan 13, 2020 3.004 3.023 2.926 2.975 8,102,207 -0.03(-0.97%)
Jan 10, 2020 3.023 3.067 2.965 3.004 10,718,818 +0.01(+0.33%)
Jan 09, 2020 3.111 3.150 2.984 2.994 10,897,489 -0.19(-5.83%)
Jan 08, 2020 3.384 3.394 3.170 3.179 9,940,499 -0.15(-4.40%)
Jan 07, 2020 3.228 3.384 3.150 3.326 18,454,616 +0.10(+3.02%)
Jan 06, 2020 3.345 3.345 3.131 3.228 11,790,651 -0.04(-1.19%)
Jan 03, 2020 3.413 3.423 3.228 3.267 12,068,398 -0.07(-2.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.