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 )

5.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 (%)
Apr 29, 2005 4.402 4.505 4.355 4.374 786,771 +0.04(+0.87%)
Apr 28, 2005 4.402 4.468 4.318 4.337 656,584 -0.10(-2.33%)
Apr 27, 2005 4.609 4.628 4.430 4.440 972,678 -0.17(-3.67%)
Apr 26, 2005 4.890 4.890 4.599 4.609 643,160 -0.21(-4.29%)
Apr 25, 2005 4.834 4.872 4.647 4.815 707,615 +0.08(+1.58%)
Apr 22, 2005 4.796 4.834 4.703 4.740 876,262 +0.00(+0.00%)
Apr 21, 2005 4.806 4.843 4.703 4.740 921,753 -0.07(-1.37%)
Apr 20, 2005 4.712 4.900 4.665 4.806 1,283,658 +0.13(+2.81%)
Apr 19, 2005 4.468 4.693 4.459 4.674 849,202 +0.28(+6.41%)
Apr 18, 2005 4.327 4.524 4.318 4.393 954,993 +0.09(+2.18%)
Apr 15, 2005 4.468 4.581 4.271 4.299 1,504,827 -0.15(-3.38%)
Apr 14, 2005 4.778 4.778 4.430 4.449 1,791,837 -0.33(-6.88%)
Apr 13, 2005 4.825 4.881 4.778 4.778 594,153 -0.03(-0.59%)
Apr 12, 2005 4.872 4.872 4.750 4.806 750,762 -0.06(-1.16%)
Apr 11, 2005 4.994 5.041 4.853 4.862 782,190 -0.08(-1.71%)
Apr 08, 2005 4.975 5.041 4.928 4.947 495,181 -0.01(-0.19%)
Apr 07, 2005 4.965 5.050 4.937 4.956 591,810 +0.03(+0.57%)
Apr 06, 2005 4.994 5.022 4.909 4.928 655,199 -0.02(-0.38%)
Apr 05, 2005 5.022 5.069 4.918 4.947 524,372 -0.05(-0.94%)
Apr 04, 2005 5.022 5.031 4.843 4.994 865,289 -0.06(-1.12%)
Apr 01, 2005 5.163 5.181 4.994 5.050 1,094,342 -0.09(-1.82%)
Mar 31, 2005 5.163 5.303 5.125 5.144 912,271 +0.03(+0.55%)
Mar 30, 2005 5.069 5.144 5.031 5.116 686,521 +0.08(+1.68%)
Mar 29, 2005 5.041 5.172 5.022 5.031 961,065 +0.00(+0.00%)
Mar 28, 2005 5.116 5.163 4.984 5.031 874,558 -0.03(-0.56%)
Mar 24, 2005 5.087 5.209 5.031 5.059 1,023,176 -0.08(-1.46%)
Mar 23, 2005 5.116 5.228 5.078 5.134 1,525,602 -0.04(-0.73%)
Mar 22, 2005 5.350 5.454 5.153 5.172 993,239 -0.16(-2.99%)
Mar 21, 2005 5.397 5.407 5.313 5.332 1,170,090 -0.16(-2.91%)
Mar 18, 2005 5.482 5.500 5.444 5.491 1,024,561 +0.01(+0.17%)
Mar 17, 2005 5.519 5.566 5.463 5.482 978,857 -0.10(-1.85%)
Mar 16, 2005 5.538 5.641 5.538 5.585 1,102,013 +0.08(+1.54%)
Mar 15, 2005 5.491 5.519 5.454 5.500 1,068,454 +0.03(+0.51%)
Mar 14, 2005 5.482 5.585 5.444 5.472 1,061,742 -0.09(-1.69%)
Mar 11, 2005 5.622 5.726 5.547 5.566 934,324 -0.06(-1.00%)
Mar 10, 2005 5.716 5.716 5.538 5.622 896,824 -0.08(-1.48%)
Mar 09, 2005 5.585 5.838 5.585 5.707 1,920,000 +0.08(+1.33%)
Mar 08, 2005 5.322 5.641 5.322 5.632 2,373,739 +0.41(+7.91%)
Mar 07, 2005 5.313 5.341 5.209 5.219 639,538 -0.09(-1.77%)
Mar 04, 2005 5.181 5.332 5.181 5.313 1,051,621 +0.21(+4.04%)
Mar 03, 2005 5.181 5.228 5.078 5.106 776,118 -0.08(-1.45%)
Mar 02, 2005 5.116 5.332 5.116 5.181 873,599 +0.01(+0.18%)
Mar 01, 2005 5.294 5.294 5.116 5.172 1,145,480 -0.12(-2.30%)
Feb 28, 2005 5.341 5.397 5.275 5.294 967,564 -0.03(-0.53%)
Feb 25, 2005 5.303 5.397 5.256 5.322 872,640 +0.00(+0.00%)
Feb 24, 2005 5.491 5.491 5.285 5.322 1,353,759 -0.21(-3.74%)
Feb 23, 2005 5.538 5.538 5.378 5.529 912,165 -0.05(-0.84%)
Feb 22, 2005 5.566 5.585 5.444 5.576 1,695,847 +0.17(+3.12%)
Feb 18, 2005 5.416 5.491 5.360 5.407 536,837 -0.01(-0.17%)
Feb 17, 2005 5.369 5.510 5.369 5.416 746,607 -0.01(-0.17%)
Feb 16, 2005 5.285 5.444 5.256 5.425 652,962 +0.11(+2.12%)
Feb 15, 2005 5.519 5.519 5.303 5.313 1,110,536 -0.23(-4.23%)
Feb 14, 2005 5.585 5.585 5.454 5.547 1,099,563 +0.10(+1.90%)
Feb 11, 2005 5.209 5.444 5.209 5.444 1,831,362 +0.28(+5.45%)
Feb 10, 2005 5.012 5.163 4.994 5.163 1,588,565 +0.23(+4.56%)
Feb 09, 2005 4.890 4.994 4.834 4.937 1,072,289 +0.07(+1.35%)
Feb 08, 2005 4.796 4.918 4.674 4.872 1,538,493 +0.06(+1.17%)
Feb 07, 2005 5.031 5.088 4.815 4.815 956,697 -0.23(-4.47%)
Feb 04, 2005 5.078 5.106 4.994 5.041 711,770 -0.04(-0.74%)
Feb 03, 2005 5.106 5.106 5.031 5.078 975,128 -0.13(-2.52%)
Feb 02, 2005 5.200 5.228 5.097 5.209 756,302 +0.05(+0.91%)
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.