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 )

5.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 29, 2005 3.905 4.008 3.895 3.895 826,083 +0.03(+0.73%)
Jul 28, 2005 3.886 3.933 3.867 3.867 673,630 +0.00(+0.00%)
Jul 27, 2005 3.858 3.886 3.811 3.867 815,110 +0.01(+0.24%)
Jul 26, 2005 3.924 3.989 3.848 3.858 507,220 -0.10(-2.61%)
Jul 25, 2005 3.989 4.083 3.952 3.961 681,087 -0.08(-2.09%)
Jul 22, 2005 4.008 4.046 3.924 4.046 645,291 +0.05(+1.17%)
Jul 21, 2005 3.942 4.027 3.933 3.999 702,501 +0.09(+2.40%)
Jul 20, 2005 3.867 3.942 3.848 3.905 639,218 +0.10(+2.72%)
Jul 19, 2005 3.726 3.830 3.689 3.802 831,517 +0.08(+2.02%)
Jul 18, 2005 3.802 3.839 3.726 3.726 850,480 -0.07(-1.73%)
Jul 15, 2005 3.867 3.961 3.783 3.792 1,296,549 -0.10(-2.65%)
Jul 14, 2005 4.177 4.186 3.895 3.895 1,072,609 -0.22(-5.25%)
Jul 13, 2005 4.139 4.158 4.083 4.111 453,845 -0.07(-1.57%)
Jul 12, 2005 4.243 4.261 4.149 4.177 654,347 -0.04(-0.89%)
Jul 11, 2005 4.111 4.271 4.092 4.215 838,335 +0.10(+2.51%)
Jul 08, 2005 4.092 4.196 4.083 4.111 645,930 -0.01(-0.23%)
Jul 07, 2005 4.064 4.121 3.999 4.121 806,481 +0.10(+2.57%)
Jul 06, 2005 4.130 4.158 4.017 4.017 1,219,310 -0.07(-1.61%)
Jul 05, 2005 4.261 4.261 4.083 4.083 835,778 -0.23(-5.23%)
Jul 01, 2005 4.290 4.318 4.130 4.308 615,461 +0.03(+0.66%)
Jun 30, 2005 4.459 4.459 4.280 4.280 655,732 -0.08(-1.94%)
Jun 29, 2005 4.177 4.393 4.158 4.365 1,046,188 +0.17(+4.03%)
Jun 28, 2005 4.177 4.205 4.046 4.196 853,996 +0.01(+0.22%)
Jun 27, 2005 4.374 4.383 4.186 4.186 520,217 -0.13(-3.04%)
Jun 24, 2005 4.271 4.374 4.243 4.318 1,061,209 +0.02(+0.44%)
Jun 23, 2005 4.271 4.337 4.224 4.299 1,015,292 +0.07(+1.55%)
Jun 22, 2005 4.337 4.337 4.149 4.233 904,494 -0.14(-3.22%)
Jun 21, 2005 4.252 4.402 4.233 4.374 605,340 +0.07(+1.53%)
Jun 20, 2005 4.496 4.505 4.299 4.308 723,702 -0.14(-3.16%)
Jun 17, 2005 4.477 4.552 4.374 4.449 1,527,307 +0.00(+0.00%)
Jun 16, 2005 4.365 4.477 4.308 4.449 1,857,250 +0.17(+3.95%)
Jun 15, 2005 4.290 4.299 4.196 4.280 1,018,488 +0.07(+1.56%)
Jun 14, 2005 4.337 4.365 4.186 4.215 702,927 -0.12(-2.81%)
Jun 13, 2005 4.299 4.459 4.299 4.337 831,304 -0.05(-1.07%)
Jun 10, 2005 4.205 4.412 4.205 4.383 610,027 +0.15(+3.55%)
Jun 09, 2005 4.177 4.252 3.999 4.233 373,729 +0.06(+1.35%)
Jun 08, 2005 4.139 4.337 4.139 4.177 584,885 +0.04(+0.91%)
Jun 07, 2005 4.196 4.252 4.102 4.139 497,738 -0.05(-1.12%)
Jun 06, 2005 4.355 4.412 4.186 4.186 716,884 -0.09(-2.19%)
Jun 03, 2005 4.290 4.337 4.243 4.280 595,645 +0.05(+1.11%)
Jun 02, 2005 4.346 4.412 4.224 4.233 1,149,848 -0.08(-1.96%)
Jun 01, 2005 4.224 4.383 4.205 4.318 2,363,405 +0.11(+2.68%)
May 31, 2005 3.961 4.252 3.961 4.205 1,195,978 +0.07(+1.59%)
May 27, 2005 3.952 4.177 3.952 4.139 1,254,893 +0.22(+5.50%)
May 26, 2005 3.961 4.027 3.914 3.924 565,815 -0.09(-2.34%)
May 25, 2005 4.111 4.121 3.942 4.017 838,442 -0.07(-1.61%)
May 24, 2005 3.952 4.083 3.942 4.083 811,914 +0.18(+4.57%)
May 23, 2005 3.877 3.980 3.848 3.905 723,489 +0.04(+0.97%)
May 20, 2005 3.830 3.877 3.773 3.867 661,698 +0.05(+1.23%)
May 19, 2005 3.895 3.942 3.820 3.820 717,629 -0.09(-2.40%)
May 18, 2005 3.877 3.970 3.848 3.914 854,103 +0.12(+3.22%)
May 17, 2005 3.783 3.858 3.755 3.792 669,688 +0.07(+1.76%)
May 16, 2005 3.811 3.877 3.670 3.726 1,256,171 -0.08(-1.98%)
May 13, 2005 4.074 4.139 3.802 3.802 1,386,039 -0.26(-6.47%)
May 12, 2005 4.318 4.318 4.017 4.064 1,164,976 -0.29(-6.68%)
May 11, 2005 4.515 4.524 4.290 4.355 857,725 -0.16(-3.53%)
May 10, 2005 4.590 4.637 4.505 4.515 607,577 -0.08(-1.64%)
May 09, 2005 4.524 4.599 4.449 4.590 594,473 +0.08(+1.80%)
May 06, 2005 4.505 4.562 4.412 4.509 645,504 -0.14(-2.96%)
May 05, 2005 4.646 4.684 4.552 4.646 654,986 +0.02(+0.41%)
May 04, 2005 4.534 4.637 4.468 4.628 1,242,854 +0.18(+4.01%)
May 03, 2005 4.243 4.449 4.215 4.449 1,066,962 +0.18(+4.18%)
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.