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 (%)
Jul 31, 2020 5.347 5.405 5.200 5.396 11,521,419 +0.17(+3.18%)
Jul 30, 2020 5.093 5.327 5.073 5.229 13,369,214 -0.17(-3.08%)
Jul 29, 2020 5.376 5.503 5.171 5.396 13,023,737 +0.06(+1.10%)
Jul 28, 2020 5.298 5.513 5.210 5.337 12,129,653 -0.05(-0.91%)
Jul 27, 2020 5.376 5.552 5.220 5.386 17,581,572 +0.30(+5.96%)
Jul 24, 2020 5.034 5.229 4.956 5.083 13,927,354 +0.07(+1.36%)
Jul 23, 2020 5.063 5.220 4.848 5.014 22,246,054 -0.20(-3.75%)
Jul 22, 2020 4.907 5.337 4.790 5.210 23,410,728 +0.34(+7.03%)
Jul 21, 2020 5.005 5.141 4.790 4.868 19,566,534 +0.14(+2.89%)
Jul 20, 2020 4.565 4.770 4.477 4.731 15,098,220 +0.26(+5.91%)
Jul 17, 2020 4.301 4.511 4.242 4.467 14,880,848 +0.32(+7.78%)
Jul 16, 2020 4.252 4.311 4.047 4.144 8,666,746 -0.18(-4.07%)
Jul 15, 2020 4.144 4.330 3.968 4.320 13,160,101 +0.19(+4.49%)
Jul 14, 2020 3.724 4.135 3.685 4.135 12,749,577 +0.39(+10.44%)
Jul 13, 2020 4.135 4.135 3.734 3.744 16,132,934 -0.19(-4.73%)
Jul 10, 2020 3.744 3.939 3.744 3.929 15,277,080 +0.22(+6.07%)
Jul 09, 2020 3.626 3.871 3.548 3.705 18,015,846 +0.19(+5.28%)
Jul 08, 2020 3.431 3.548 3.362 3.519 14,603,725 +0.21(+6.19%)
Jul 07, 2020 3.118 3.372 3.118 3.314 11,033,425 +0.12(+3.67%)
Jul 06, 2020 3.245 3.274 3.118 3.196 7,855,951 +0.08(+2.51%)
Jul 02, 2020 3.079 3.245 3.079 3.118 8,237,287 -0.03(-0.93%)
Jul 01, 2020 3.216 3.216 3.040 3.147 8,932,137 -0.05(-1.53%)
Jun 30, 2020 2.981 3.206 2.952 3.196 12,089,941 +0.20(+6.51%)
Jun 29, 2020 2.952 3.001 2.884 3.001 6,826,676 +0.11(+3.72%)
Jun 26, 2020 2.903 2.932 2.805 2.893 8,960,592 -0.02(-0.67%)
Jun 25, 2020 2.923 2.923 2.815 2.913 6,398,134 +0.05(+1.71%)
Jun 24, 2020 2.971 2.971 2.786 2.864 10,038,006 -0.14(-4.56%)
Jun 23, 2020 3.050 3.089 2.942 3.001 7,620,930 +0.04(+1.32%)
Jun 22, 2020 2.932 3.089 2.903 2.962 11,269,544 +0.18(+6.32%)
Jun 19, 2020 2.796 2.893 2.727 2.786 16,079,979 +0.09(+3.26%)
Jun 18, 2020 2.825 2.864 2.668 2.698 9,866,538 -0.17(-5.80%)
Jun 17, 2020 2.991 2.991 2.835 2.864 7,572,927 -0.13(-4.25%)
Jun 16, 2020 3.108 3.118 2.942 2.991 5,526,794 -0.07(-2.24%)
Jun 15, 2020 2.884 3.059 2.727 3.059 8,087,985 +0.03(+0.97%)
Jun 12, 2020 3.089 3.118 2.962 3.030 6,817,788 +0.04(+1.31%)
Jun 11, 2020 3.343 3.353 2.942 2.991 12,225,786 -0.37(-11.05%)
Jun 10, 2020 3.187 3.392 3.128 3.362 13,053,098 +0.27(+8.86%)
Jun 09, 2020 3.177 3.235 3.079 3.089 7,854,667 -0.15(-4.53%)
Jun 08, 2020 3.128 3.260 3.040 3.235 6,960,927 +0.13(+4.09%)
Jun 05, 2020 3.079 3.118 2.991 3.108 10,224,483 -0.10(-3.05%)
Jun 04, 2020 3.235 3.284 3.138 3.206 7,952,712 +0.01(+0.31%)
Jun 03, 2020 3.128 3.265 3.089 3.196 7,679,583 -0.02(-0.61%)
Jun 02, 2020 3.519 3.568 3.216 3.216 11,951,545 -0.29(-8.36%)
Jun 01, 2020 3.323 3.538 3.284 3.509 11,553,142 +0.26(+8.13%)
May 29, 2020 3.206 3.304 3.157 3.245 10,905,740 +0.17(+5.40%)
May 28, 2020 3.304 3.343 3.059 3.079 8,371,134 -0.12(-3.67%)
May 27, 2020 2.971 3.206 2.923 3.196 11,281,176 +0.14(+4.47%)
May 26, 2020 3.274 3.274 3.020 3.059 10,215,780 -0.22(-6.57%)
May 22, 2020 3.411 3.490 3.255 3.274 7,835,223 -0.09(-2.62%)
May 21, 2020 3.353 3.382 3.157 3.362 10,224,400 -0.09(-2.47%)
May 20, 2020 3.281 3.457 3.272 3.447 13,568,451 +0.18(+5.37%)
May 19, 2020 3.135 3.369 3.086 3.272 15,625,590 +0.20(+6.35%)
May 18, 2020 3.076 3.135 2.940 3.076 13,616,624 +0.16(+5.35%)
May 15, 2020 2.676 2.940 2.656 2.920 16,125,701 +0.34(+13.26%)
May 14, 2020 2.490 2.588 2.417 2.578 9,426,076 +0.07(+2.72%)
May 13, 2020 2.510 2.588 2.402 2.510 8,286,924 +0.04(+1.58%)
May 12, 2020 2.588 2.627 2.461 2.471 5,321,936 -0.02(-0.78%)
May 11, 2020 2.588 2.617 2.471 2.490 6,083,169 -0.11(-4.14%)
May 08, 2020 2.539 2.627 2.490 2.598 7,735,704 +0.15(+5.98%)
May 07, 2020 2.442 2.529 2.246 2.451 13,697,602 -0.06(-2.33%)
May 06, 2020 2.539 2.554 2.442 2.510 5,647,097 -0.07(-2.65%)
May 05, 2020 2.637 2.647 2.510 2.578 7,299,457 -0.07(-2.58%)
May 04, 2020 2.617 2.647 2.549 2.647 6,551,169 +0.01(+0.37%)
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.