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 (%)
Sep 30, 2020 4.918 5.065 4.879 4.977 7,269,477 +0.01(+0.20%)
Sep 29, 2020 4.957 5.026 4.849 4.967 6,739,125 +0.11(+2.22%)
Sep 28, 2020 4.947 4.987 4.800 4.859 6,978,236 +0.04(+0.81%)
Sep 25, 2020 4.791 4.868 4.614 4.820 6,472,679 -0.05(-1.01%)
Sep 24, 2020 4.555 4.947 4.506 4.869 8,331,043 +0.24(+5.30%)
Sep 23, 2020 5.036 5.133 4.614 4.624 14,991,182 -0.53(-10.27%)
Sep 22, 2020 5.173 5.241 5.055 5.153 8,490,677 +0.02(+0.38%)
Sep 21, 2020 5.369 5.604 5.104 5.133 13,724,468 -0.43(-7.75%)
Sep 18, 2020 5.711 5.809 5.555 5.565 15,831,018 -0.09(-1.56%)
Sep 17, 2020 5.447 5.672 5.349 5.653 7,111,829 -0.01(-0.17%)
Sep 16, 2020 5.751 5.760 5.565 5.662 8,047,162 -0.02(-0.34%)
Sep 15, 2020 5.751 5.790 5.574 5.682 7,526,989 +0.09(+1.58%)
Sep 14, 2020 5.457 5.672 5.427 5.594 9,678,359 +0.25(+4.77%)
Sep 11, 2020 5.565 5.594 5.329 5.339 6,682,851 -0.17(-3.02%)
Sep 10, 2020 5.682 5.800 5.476 5.506 8,486,187 -0.10(-1.75%)
Sep 09, 2020 5.447 5.614 5.359 5.604 8,419,716 +0.26(+4.95%)
Sep 08, 2020 5.300 5.506 5.173 5.339 9,734,735 -0.13(-2.33%)
Sep 04, 2020 5.555 5.633 5.104 5.467 13,461,857 -0.17(-2.96%)
Sep 03, 2020 5.633 5.721 5.388 5.633 9,712,569 -0.11(-1.88%)
Sep 02, 2020 5.721 5.746 5.467 5.741 7,348,546 -0.11(-1.84%)
Sep 01, 2020 6.074 6.113 5.751 5.849 9,454,728 -0.05(-0.83%)
Aug 31, 2020 5.888 6.015 5.790 5.898 8,868,138 +0.12(+2.03%)
Aug 28, 2020 5.760 5.878 5.638 5.780 7,784,649 +0.20(+3.51%)
Aug 27, 2020 5.741 5.780 5.408 5.584 10,147,243 -0.07(-1.21%)
Aug 26, 2020 5.261 5.721 5.231 5.653 11,209,307 +0.33(+6.26%)
Aug 25, 2020 5.545 5.584 5.114 5.320 13,414,186 -0.25(-4.57%)
Aug 24, 2020 5.790 5.800 5.535 5.574 8,304,044 -0.12(-2.07%)
Aug 21, 2020 5.731 5.829 5.604 5.692 8,262,462 -0.21(-3.49%)
Aug 20, 2020 5.741 5.956 5.682 5.898 7,843,996 +0.13(+2.21%)
Aug 19, 2020 5.956 6.025 5.741 5.770 10,524,104 -0.27(-4.54%)
Aug 18, 2020 6.358 6.368 5.917 6.045 10,931,131 -0.19(-3.10%)
Aug 17, 2020 6.170 6.375 6.091 6.238 12,880,736 +0.32(+5.46%)
Aug 14, 2020 5.895 6.013 5.719 5.915 9,787,935 -0.07(-1.15%)
Aug 13, 2020 5.641 6.042 5.533 5.983 16,529,883 +0.46(+8.33%)
Aug 12, 2020 5.631 5.778 5.494 5.523 11,370,610 +0.01(+0.18%)
Aug 11, 2020 5.660 5.837 5.445 5.513 18,763,542 -0.59(-9.63%)
Aug 10, 2020 6.032 6.414 6.032 6.101 12,649,812 +0.11(+1.80%)
Aug 07, 2020 6.395 6.414 5.709 5.993 18,486,812 -0.52(-7.97%)
Aug 06, 2020 6.346 6.649 6.160 6.512 20,405,634 +0.23(+3.58%)
Aug 05, 2020 6.160 6.512 6.111 6.287 19,807,712 +0.36(+6.12%)
Aug 04, 2020 5.464 5.964 5.406 5.925 16,847,002 +0.45(+8.23%)
Aug 03, 2020 5.435 5.504 5.200 5.474 11,840,112 +0.07(+1.27%)
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%)
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.