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 (%)
May 31, 2016 3.771 3.944 3.698 3.906 8,010,317 +0.14(+3.84%)
May 27, 2016 3.848 3.761 3.761 3.761 7,820,741 -0.14(-3.69%)
May 26, 2016 4.021 4.098 3.867 3.906 7,780,902 -0.03(-0.73%)
May 25, 2016 3.752 3.983 3.685 3.935 10,670,132 +0.21(+5.68%)
May 24, 2016 3.915 3.973 3.704 3.723 12,283,494 -0.36(-8.73%)
May 23, 2016 4.002 4.166 3.935 4.079 6,307,218 +0.00(+0.07%)
May 20, 2016 4.028 4.086 3.951 4.076 6,291,793 +0.09(+2.17%)
May 19, 2016 3.826 4.038 3.749 3.990 7,648,852 +0.03(+0.73%)
May 18, 2016 4.364 4.403 3.903 3.961 12,556,264 -0.44(-10.04%)
May 17, 2016 4.268 4.547 4.220 4.403 12,121,045 +0.15(+3.62%)
May 16, 2016 4.345 4.384 4.163 4.249 8,639,539 +0.06(+1.38%)
May 13, 2016 4.143 4.345 4.115 4.191 11,240,079 +0.08(+1.87%)
May 12, 2016 4.115 4.249 4.076 4.115 10,634,089 -0.01(-0.23%)
May 11, 2016 4.086 4.163 3.951 4.124 10,737,281 +0.12(+3.12%)
May 10, 2016 3.817 4.033 3.768 3.999 9,212,886 +0.18(+4.79%)
May 09, 2016 3.980 3.980 3.807 3.817 11,369,328 -0.31(-7.46%)
May 06, 2016 3.980 4.134 3.932 4.124 14,567,200 +0.25(+6.45%)
May 05, 2016 3.884 4.086 3.845 3.874 17,051,196 +0.14(+3.87%)
May 04, 2016 3.797 3.990 3.692 3.730 10,575,700 -0.16(-4.20%)
May 03, 2016 4.047 4.066 3.749 3.893 12,873,938 -0.16(-4.03%)
May 02, 2016 4.191 4.191 3.970 4.057 12,759,898 -0.09(-2.09%)
Apr 29, 2016 4.028 4.172 4.018 4.143 14,598,337 +0.19(+4.87%)
Apr 28, 2016 3.826 4.086 3.759 3.951 13,828,624 +0.15(+4.05%)
Apr 27, 2016 3.807 3.836 3.663 3.797 9,869,184 +0.02(+0.51%)
Apr 26, 2016 3.624 3.788 3.576 3.778 9,401,204 +0.18(+5.08%)
Apr 25, 2016 3.605 3.701 3.552 3.595 8,536,745 +0.02(+0.54%)
Apr 22, 2016 3.701 3.797 3.491 3.576 11,936,429 -0.12(-3.12%)
Apr 21, 2016 3.711 3.807 3.567 3.692 11,731,176 +0.13(+3.78%)
Apr 20, 2016 3.711 3.865 3.538 3.557 15,379,899 -0.14(-3.90%)
Apr 19, 2016 3.413 3.807 3.345 3.701 17,144,854 +0.48(+14.93%)
Apr 18, 2016 3.172 3.278 3.124 3.220 6,977,563 +0.09(+2.76%)
Apr 15, 2016 2.990 3.163 2.942 3.134 6,667,963 +0.17(+5.84%)
Apr 14, 2016 3.038 3.067 2.894 2.961 6,842,248 -0.09(-2.84%)
Apr 13, 2016 3.019 3.115 2.980 3.047 6,249,224 -0.01(-0.31%)
Apr 12, 2016 3.038 3.067 2.961 3.057 8,453,655 +0.04(+1.27%)
Apr 11, 2016 2.884 3.028 2.884 3.019 11,723,222 +0.17(+6.08%)
Apr 08, 2016 2.701 2.855 2.701 2.846 7,593,184 +0.09(+3.14%)
Apr 07, 2016 2.769 2.797 2.725 2.759 7,150,937 +0.04(+1.41%)
Apr 06, 2016 2.663 2.740 2.634 2.721 4,131,269 +0.02(+0.71%)
Apr 05, 2016 2.682 2.716 2.605 2.701 4,237,788 +0.08(+2.93%)
Apr 04, 2016 2.701 2.740 2.624 2.624 5,243,899 -0.11(-3.87%)
Apr 01, 2016 2.567 2.740 2.557 2.730 5,466,234 +0.06(+2.16%)
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%)
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.