Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hecla Mining Company (NY: HL )

5.930 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	7.183	7.429	7.144	7.321	6,952,314	+0.12(+1.64%)
Jun 29, 2021	7.134	7.301	7.035	7.203	5,317,976	-0.11(-1.48%)
Jun 28, 2021	7.449	7.581	7.212	7.311	6,755,385	-0.16(-2.11%)
Jun 25, 2021	7.921	7.950	7.449	7.468	17,422,510	-0.36(-4.65%)
Jun 24, 2021	7.862	7.882	7.685	7.832	5,187,426	+0.11(+1.40%)
Jun 23, 2021	7.941	8.049	7.709	7.724	8,189,168	-0.06(-0.76%)
Jun 22, 2021	7.655	7.832	7.586	7.783	7,144,120	+0.03(+0.38%)
Jun 21, 2021	7.586	7.773	7.468	7.754	9,788,035	+0.33(+4.51%)
Jun 18, 2021	7.862	7.941	7.311	7.419	27,238,402	-0.42(-5.40%)
Jun 17, 2021	8.108	8.324	7.704	7.842	17,288,700	-0.79(-9.12%)
Jun 16, 2021	8.659	8.821	8.531	8.629	7,633,241	-0.10(-1.13%)
Jun 15, 2021	8.856	8.866	8.511	8.728	6,745,607	-0.10(-1.11%)
Jun 14, 2021	8.639	9.289	8.442	8.826	12,052,817	-0.07(-0.77%)
Jun 11, 2021	9.141	9.210	8.851	8.895	5,838,055	-0.24(-2.59%)
Jun 10, 2021	8.816	9.137	8.747	9.131	6,199,250	+0.38(+4.39%)
Jun 09, 2021	8.885	8.954	8.728	8.747	5,142,897	-0.08(-0.89%)
Jun 08, 2021	8.895	9.048	8.747	8.826	5,733,208	-0.11(-1.21%)
Jun 07, 2021	8.747	8.954	8.580	8.934	5,835,673	+0.16(+1.79%)
Jun 04, 2021	8.836	9.013	8.777	8.777	6,924,523	+0.02(+0.22%)
Jun 03, 2021	8.826	8.836	8.570	8.757	9,010,511	-0.40(-4.40%)
Jun 02, 2021	9.102	9.259	8.934	9.161	8,336,233	+0.15(+1.64%)
Jun 01, 2021	9.043	9.289	8.895	9.013	8,947,989	+0.16(+1.78%)
May 28, 2021	8.698	8.866	8.659	8.856	7,225,809	+0.03(+0.33%)
May 27, 2021	8.669	8.915	8.531	8.826	11,035,443	+0.16(+1.82%)
May 26, 2021	8.708	8.846	8.600	8.669	8,164,637	+0.03(+0.34%)
May 25, 2021	8.757	8.861	8.447	8.639	9,296,461	-0.09(-1.01%)
May 24, 2021	8.610	8.826	8.531	8.728	7,372,217	+0.19(+2.19%)
May 21, 2021	8.610	8.993	8.433	8.541	11,117,724	-0.01(-0.12%)
May 20, 2021	8.541	8.679	8.334	8.551	7,744,046	+0.04(+0.46%)
May 19, 2021	8.511	8.767	8.300	8.511	12,653,775	-0.17(-1.91%)
May 18, 2021	8.550	8.815	8.078	8.677	15,289,838	+0.02(+0.23%)
May 17, 2021	7.596	8.726	7.518	8.658	24,825,020	+1.23(+16.53%)
May 14, 2021	7.174	7.469	7.115	7.429	9,520,387	+0.42(+6.03%)
May 13, 2021	7.076	7.105	6.859	7.007	7,403,595	-0.07(-0.97%)
May 12, 2021	7.292	7.419	7.036	7.076	7,143,489	-0.23(-3.10%)
May 11, 2021	6.820	7.331	6.722	7.302	12,735,455	+0.27(+3.77%)
May 10, 2021	7.400	7.528	7.026	7.036	12,227,588	-0.12(-1.65%)
May 07, 2021	7.184	7.243	6.643	7.154	14,992,376	-0.01(-0.14%)
May 06, 2021	6.299	7.193	6.299	7.164	25,632,026	+1.02(+16.64%)
May 05, 2021	6.152	6.181	5.955	6.142	6,219,763	+0.00(+0.00%)
May 04, 2021	6.299	6.427	6.103	6.142	9,102,760	-0.18(-2.80%)
May 03, 2021	5.965	6.358	5.916	6.319	12,541,086	+0.51(+8.80%)
Apr 30, 2021	5.906	6.034	5.739	5.808	11,794,110	-0.12(-1.99%)
Apr 29, 2021	6.299	6.319	5.739	5.926	12,623,865	-0.41(-6.51%)
Apr 28, 2021	6.103	6.378	6.034	6.338	5,627,568	+0.18(+2.87%)
Apr 27, 2021	6.338	6.447	6.152	6.162	4,882,448	-0.17(-2.64%)
Apr 26, 2021	6.338	6.378	6.211	6.329	3,949,885	+0.07(+1.10%)
Apr 23, 2021	6.260	6.368	6.157	6.260	4,984,681	+0.08(+1.27%)
Apr 22, 2021	6.358	6.368	6.142	6.181	7,582,988	-0.26(-3.97%)
Apr 21, 2021	6.103	6.456	6.053	6.437	11,442,652	+0.36(+5.99%)
Apr 20, 2021	6.044	6.142	5.985	6.073	6,163,008	-0.02(-0.32%)
Apr 19, 2021	6.240	6.260	6.024	6.093	4,912,111	-0.18(-2.82%)
Apr 16, 2021	6.555	6.584	6.216	6.270	5,733,019	-0.14(-2.15%)
Apr 15, 2021	6.162	6.565	6.132	6.407	10,209,412	+0.37(+6.19%)
Apr 14, 2021	6.024	6.142	5.936	6.034	5,072,257	+0.00(+0.00%)
Apr 13, 2021	5.985	6.112	5.965	6.034	6,583,756	+0.20(+3.37%)
Apr 12, 2021	5.926	5.985	5.769	5.837	4,726,475	-0.12(-1.98%)
Apr 09, 2021	5.945	6.059	5.906	5.955	6,705,024	-0.27(-4.27%)
Apr 08, 2021	6.103	6.280	6.034	6.221	8,065,883	+0.32(+5.50%)
Apr 07, 2021	6.034	6.044	5.857	5.896	4,443,609	-0.16(-2.60%)
Apr 06, 2021	5.896	6.171	5.896	6.053	7,493,847	+0.27(+4.58%)
Apr 05, 2021	5.886	5.936	5.729	5.788	5,317,986	-0.04(-0.67%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Hecla Mining Company (NY: HL )

Historical Prices