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:

Hecla Mining Company (NY: HL )

6.490 -0.280 (-4.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 4.909 5.056 4.870 4.968 7,282,510 +0.01(+0.20%)
Sep 29, 2020 4.948 5.017 4.841 4.958 6,751,207 +0.11(+2.22%)
Sep 28, 2020 4.938 4.978 4.792 4.850 6,990,746 +0.04(+0.81%)
Sep 25, 2020 4.782 4.859 4.606 4.811 6,484,283 -0.05(-1.01%)
Sep 24, 2020 4.547 4.938 4.498 4.860 8,345,979 +0.24(+5.30%)
Sep 23, 2020 5.027 5.124 4.606 4.616 15,018,058 -0.53(-10.27%)
Sep 22, 2020 5.163 5.232 5.046 5.144 8,505,899 +0.02(+0.38%)
Sep 21, 2020 5.359 5.594 5.095 5.124 13,749,073 -0.43(-7.75%)
Sep 18, 2020 5.701 5.799 5.545 5.555 15,859,400 -0.09(-1.56%)
Sep 17, 2020 5.437 5.662 5.339 5.643 7,124,580 -0.01(-0.17%)
Sep 16, 2020 5.740 5.750 5.555 5.652 8,061,589 -0.02(-0.34%)
Sep 15, 2020 5.740 5.779 5.564 5.672 7,540,483 +0.09(+1.58%)
Sep 14, 2020 5.447 5.662 5.418 5.584 9,695,710 +0.25(+4.77%)
Sep 11, 2020 5.555 5.584 5.320 5.330 6,694,832 -0.17(-3.02%)
Sep 10, 2020 5.672 5.789 5.467 5.496 8,501,401 -0.10(-1.75%)
Sep 09, 2020 5.437 5.603 5.349 5.594 8,434,811 +0.26(+4.95%)
Sep 08, 2020 5.291 5.496 5.163 5.330 9,752,187 -0.13(-2.33%)
Sep 04, 2020 5.545 5.623 5.095 5.457 13,485,992 -0.17(-2.96%)
Sep 03, 2020 5.623 5.711 5.379 5.623 9,729,982 -0.11(-1.88%)
Sep 02, 2020 5.711 5.735 5.457 5.731 7,361,720 -0.11(-1.84%)
Sep 01, 2020 6.063 6.102 5.740 5.838 9,471,678 -0.05(-0.83%)
Aug 31, 2020 5.877 6.004 5.779 5.887 8,884,036 +0.12(+2.03%)
Aug 28, 2020 5.750 5.867 5.628 5.770 7,798,605 +0.20(+3.51%)
Aug 27, 2020 5.731 5.770 5.398 5.574 10,165,435 -0.07(-1.21%)
Aug 26, 2020 5.251 5.711 5.222 5.643 11,229,403 +0.33(+6.26%)
Aug 25, 2020 5.535 5.574 5.105 5.310 13,438,235 -0.25(-4.57%)
Aug 24, 2020 5.779 5.789 5.525 5.564 8,318,932 -0.12(-2.07%)
Aug 21, 2020 5.721 5.819 5.594 5.682 8,277,275 -0.21(-3.49%)
Aug 20, 2020 5.731 5.946 5.672 5.887 7,858,059 +0.13(+2.21%)
Aug 19, 2020 5.946 6.014 5.731 5.760 10,542,971 -0.27(-4.54%)
Aug 18, 2020 6.347 6.356 5.907 6.034 10,950,728 -0.19(-3.09%)
Aug 17, 2020 6.158 6.363 6.080 6.226 12,904,845 +0.32(+5.46%)
Aug 14, 2020 5.884 6.002 5.708 5.904 9,806,255 -0.07(-1.15%)
Aug 13, 2020 5.630 6.031 5.523 5.972 16,560,822 +0.46(+8.33%)
Aug 12, 2020 5.620 5.767 5.484 5.513 11,391,893 +0.01(+0.18%)
Aug 11, 2020 5.650 5.826 5.435 5.503 18,798,662 -0.59(-9.63%)
Aug 10, 2020 6.021 6.402 6.021 6.090 12,673,489 +0.11(+1.80%)
Aug 07, 2020 6.383 6.402 5.699 5.982 18,521,414 -0.52(-7.97%)
Aug 06, 2020 6.334 6.637 6.148 6.500 20,443,828 +0.22(+3.58%)
Aug 05, 2020 6.148 6.500 6.099 6.275 19,844,786 +0.36(+6.12%)
Aug 04, 2020 5.454 5.953 5.396 5.914 16,878,534 +0.45(+8.23%)
Aug 03, 2020 5.425 5.493 5.190 5.464 11,862,273 +0.07(+1.27%)
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%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.