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 )

5.890 +0.040 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 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 5.357 5.415 5.210 5.406 11,499,894 +0.17(+3.18%)
Jul 30, 2020 5.102 5.337 5.082 5.239 13,344,238 -0.17(-3.08%)
Jul 29, 2020 5.386 5.513 5.180 5.406 12,999,406 +0.06(+1.10%)
Jul 28, 2020 5.308 5.523 5.220 5.347 12,106,992 -0.05(-0.91%)
Jul 27, 2020 5.386 5.562 5.229 5.396 17,548,726 +0.30(+5.96%)
Jul 24, 2020 5.043 5.239 4.965 5.092 13,901,335 +0.07(+1.36%)
Jul 23, 2020 5.073 5.229 4.857 5.024 22,204,494 -0.20(-3.75%)
Jul 22, 2020 4.916 5.347 4.799 5.220 23,366,992 +0.34(+7.03%)
Jul 21, 2020 5.014 5.151 4.799 4.877 19,529,980 +0.14(+2.89%)
Jul 20, 2020 4.573 4.779 4.485 4.740 15,070,013 +0.26(+5.91%)
Jul 17, 2020 4.309 4.519 4.250 4.475 14,853,047 +0.32(+7.78%)
Jul 16, 2020 4.260 4.319 4.054 4.152 8,650,555 -0.18(-4.07%)
Jul 15, 2020 4.152 4.338 3.976 4.328 13,135,515 +0.19(+4.49%)
Jul 14, 2020 3.731 4.142 3.692 4.142 12,725,758 +0.39(+10.44%)
Jul 13, 2020 4.142 4.142 3.741 3.751 16,102,795 -0.19(-4.73%)
Jul 10, 2020 3.751 3.947 3.751 3.937 15,248,539 +0.23(+6.07%)
Jul 09, 2020 3.633 3.878 3.555 3.712 17,982,188 +0.19(+5.28%)
Jul 08, 2020 3.437 3.555 3.369 3.525 14,576,442 +0.21(+6.19%)
Jul 07, 2020 3.124 3.379 3.124 3.320 11,012,812 +0.12(+3.67%)
Jul 06, 2020 3.251 3.281 3.124 3.202 7,841,275 +0.08(+2.51%)
Jul 02, 2020 3.085 3.251 3.085 3.124 8,221,898 -0.03(-0.93%)
Jul 01, 2020 3.222 3.222 3.046 3.153 8,915,450 -0.05(-1.53%)
Jun 30, 2020 2.987 3.212 2.957 3.202 12,067,355 +0.20(+6.51%)
Jun 29, 2020 2.957 3.006 2.889 3.006 6,813,923 +0.11(+3.72%)
Jun 26, 2020 2.908 2.938 2.811 2.899 8,943,852 -0.02(-0.67%)
Jun 25, 2020 2.928 2.928 2.820 2.918 6,386,181 +0.05(+1.71%)
Jun 24, 2020 2.977 2.977 2.791 2.869 10,019,253 -0.14(-4.56%)
Jun 23, 2020 3.055 3.095 2.948 3.006 7,606,692 +0.04(+1.32%)
Jun 22, 2020 2.938 3.095 2.908 2.967 11,248,490 +0.18(+6.32%)
Jun 19, 2020 2.801 2.899 2.732 2.791 16,049,938 +0.09(+3.26%)
Jun 18, 2020 2.830 2.869 2.673 2.703 9,848,105 -0.17(-5.80%)
Jun 17, 2020 2.997 2.997 2.840 2.869 7,558,780 -0.13(-4.25%)
Jun 16, 2020 3.114 3.124 2.948 2.997 5,516,469 -0.07(-2.24%)
Jun 15, 2020 2.889 3.065 2.732 3.065 8,072,875 +0.03(+0.97%)
Jun 12, 2020 3.095 3.124 2.967 3.036 6,805,051 +0.04(+1.31%)
Jun 11, 2020 3.349 3.359 2.948 2.997 12,202,945 -0.37(-11.05%)
Jun 10, 2020 3.192 3.398 3.134 3.369 13,028,712 +0.27(+8.86%)
Jun 09, 2020 3.183 3.241 3.085 3.095 7,839,992 -0.15(-4.53%)
Jun 08, 2020 3.134 3.266 3.046 3.241 6,947,922 +0.13(+4.09%)
Jun 05, 2020 3.085 3.124 2.997 3.114 10,205,381 -0.10(-3.05%)
Jun 04, 2020 3.241 3.290 3.144 3.212 7,937,854 +0.01(+0.31%)
Jun 03, 2020 3.134 3.271 3.095 3.202 7,665,236 -0.02(-0.61%)
Jun 02, 2020 3.525 3.574 3.222 3.222 11,929,217 -0.29(-8.36%)
Jun 01, 2020 3.330 3.545 3.290 3.516 11,531,558 +0.26(+8.13%)
May 29, 2020 3.212 3.310 3.163 3.251 10,885,366 +0.17(+5.40%)
May 28, 2020 3.310 3.349 3.065 3.085 8,355,495 -0.12(-3.67%)
May 27, 2020 2.977 3.212 2.928 3.202 11,260,100 +0.14(+4.47%)
May 26, 2020 3.281 3.281 3.026 3.065 10,196,694 -0.22(-6.57%)
May 22, 2020 3.418 3.496 3.261 3.281 7,820,585 -0.09(-2.62%)
May 21, 2020 3.359 3.388 3.163 3.369 10,205,299 -0.09(-2.48%)
May 20, 2020 3.288 3.464 3.278 3.454 13,541,189 +0.18(+5.37%)
May 19, 2020 3.141 3.376 3.092 3.278 15,594,195 +0.20(+6.35%)
May 18, 2020 3.083 3.141 2.946 3.083 13,589,265 +0.16(+5.35%)
May 15, 2020 2.681 2.946 2.662 2.926 16,093,301 +0.34(+13.26%)
May 14, 2020 2.495 2.593 2.422 2.583 9,407,137 +0.07(+2.72%)
May 13, 2020 2.515 2.593 2.407 2.515 8,270,273 +0.04(+1.58%)
May 12, 2020 2.593 2.632 2.466 2.476 5,311,243 -0.02(-0.78%)
May 11, 2020 2.593 2.623 2.476 2.495 6,070,946 -0.11(-4.14%)
May 08, 2020 2.544 2.632 2.495 2.603 7,720,161 +0.15(+5.98%)
May 07, 2020 2.446 2.535 2.251 2.456 13,670,080 -0.06(-2.33%)
May 06, 2020 2.544 2.559 2.446 2.515 5,635,750 -0.07(-2.65%)
May 05, 2020 2.642 2.652 2.515 2.583 7,284,790 -0.07(-2.58%)
May 04, 2020 2.623 2.652 2.554 2.652 6,538,006 +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.