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 )

6.100 +0.610 (+11.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2003 3.823 3.889 3.757 3.889 892,985 +0.02(+0.49%)
May 29, 2003 3.757 3.964 3.757 3.870 908,209 +0.09(+2.49%)
May 28, 2003 3.832 3.898 3.757 3.776 1,200,335 -0.26(-6.51%)
May 27, 2003 4.039 4.086 3.842 4.039 1,261,336 +0.07(+1.65%)
May 23, 2003 3.983 4.030 3.955 3.973 707,106 +0.02(+0.48%)
May 22, 2003 3.992 4.011 3.889 3.955 962,716 -0.07(-1.64%)
May 21, 2003 3.936 4.048 3.917 4.020 1,022,228 +0.00(+0.00%)
May 20, 2003 4.039 4.039 3.908 4.020 1,721,243 +0.08(+1.90%)
May 19, 2003 3.757 3.945 3.748 3.945 1,237,383 +0.26(+7.14%)
May 16, 2003 3.823 3.898 3.682 3.682 1,011,049 -0.12(-3.21%)
May 15, 2003 3.842 3.908 3.785 3.804 1,020,205 +0.00(+0.00%)
May 14, 2003 3.776 3.870 3.776 3.804 820,699 +0.04(+1.00%)
May 13, 2003 3.908 3.917 3.767 3.767 614,593 -0.11(-2.91%)
May 12, 2003 3.898 3.992 3.823 3.879 901,396 +0.03(+0.73%)
May 09, 2003 3.692 3.851 3.654 3.851 635,246 +0.08(+2.24%)
May 08, 2003 3.804 3.898 3.757 3.767 982,944 +0.06(+1.52%)
May 07, 2003 3.992 3.992 3.692 3.710 1,257,397 -0.26(-6.62%)
May 06, 2003 3.917 3.973 3.804 3.973 1,165,310 +0.08(+1.93%)
May 05, 2003 3.785 3.908 3.663 3.898 934,398 +0.10(+2.72%)
May 02, 2003 3.720 3.795 3.541 3.795 944,405 +0.13(+3.59%)
May 01, 2003 3.513 3.701 3.513 3.663 1,389,621 +0.15(+4.28%)
Apr 30, 2003 3.382 3.598 3.382 3.513 1,005,513 +0.17(+5.06%)
Apr 29, 2003 3.259 3.353 3.175 3.344 762,785 +0.03(+0.85%)
Apr 28, 2003 3.429 3.429 3.203 3.316 969,104 -0.05(-1.40%)
Apr 25, 2003 3.288 3.504 3.288 3.363 726,375 -0.02(-0.56%)
Apr 24, 2003 3.438 3.551 3.288 3.382 924,817 -0.08(-2.44%)
Apr 23, 2003 3.344 3.466 3.344 3.466 750,329 +0.05(+1.37%)
Apr 22, 2003 3.485 3.504 3.363 3.419 721,052 -0.04(-1.09%)
Apr 21, 2003 3.419 3.485 3.335 3.457 815,376 +0.04(+1.10%)
Apr 17, 2003 3.475 3.513 3.288 3.419 1,288,377 +0.02(+0.55%)
Apr 16, 2003 3.241 3.400 3.156 3.400 1,169,249 +0.17(+5.23%)
Apr 15, 2003 3.194 3.278 3.100 3.231 729,037 +0.04(+1.18%)
Apr 14, 2003 3.184 3.194 3.109 3.194 621,300 +0.06(+1.80%)
Apr 11, 2003 3.072 3.147 2.996 3.137 454,157 +0.06(+1.83%)
Apr 10, 2003 3.147 3.175 3.072 3.081 770,982 -0.07(-2.09%)
Apr 09, 2003 2.921 3.147 2.865 3.147 1,402,715 +0.23(+7.72%)
Apr 08, 2003 2.949 2.987 2.902 2.921 416,896 +0.01(+0.32%)
Apr 07, 2003 2.818 2.912 2.724 2.912 1,395,157 +0.02(+0.65%)
Apr 04, 2003 2.893 2.949 2.884 2.893 598,624 +0.02(+0.65%)
Apr 03, 2003 2.846 2.921 2.827 2.874 757,568 -0.04(-1.29%)
Apr 02, 2003 2.959 2.968 2.865 2.912 806,327 -0.13(-4.32%)
Apr 01, 2003 3.006 3.043 2.949 3.043 1,180,853 -0.05(-1.52%)
Mar 31, 2003 3.222 3.231 2.959 3.090 2,259,505 -0.01(-0.30%)
Mar 28, 2003 2.837 3.100 2.837 3.100 1,906,803 +0.28(+10.00%)
Mar 27, 2003 2.846 2.865 2.780 2.818 698,483 -0.03(-0.99%)
Mar 26, 2003 2.865 2.893 2.780 2.846 403,589 +0.00(+0.00%)
Mar 25, 2003 2.790 2.856 2.715 2.846 688,263 +0.08(+2.71%)
Mar 24, 2003 2.771 2.874 2.724 2.771 1,478,408 +0.08(+3.15%)
Mar 21, 2003 2.724 2.762 2.593 2.686 1,583,591 -0.08(-3.05%)
Mar 20, 2003 2.865 3.006 2.677 2.771 814,098 -0.16(-5.45%)
Mar 19, 2003 2.912 2.978 2.856 2.931 972,191 +0.01(+0.32%)
Mar 18, 2003 2.996 2.996 2.856 2.921 1,194,373 +0.08(+2.64%)
Mar 17, 2003 3.034 3.043 2.762 2.846 1,543,775 -0.03(-0.98%)
Mar 14, 2003 2.799 2.902 2.790 2.874 1,640,866 +0.08(+2.68%)
Mar 13, 2003 2.489 2.818 2.423 2.799 2,160,497 +0.16(+6.05%)
Mar 12, 2003 2.630 2.771 2.536 2.639 2,785,736 -0.08(-3.10%)
Mar 11, 2003 2.818 2.837 2.583 2.724 3,815,735 -0.09(-3.33%)
Mar 10, 2003 3.306 3.335 2.790 2.818 5,552,309 -0.49(-14.77%)
Mar 07, 2003 3.475 3.494 3.231 3.306 1,415,810 -0.18(-5.12%)
Mar 06, 2003 3.522 3.541 3.363 3.485 1,009,559 -0.04(-1.07%)
Mar 05, 2003 3.692 3.692 3.513 3.522 719,988 -0.08(-2.09%)
Mar 04, 2003 3.588 3.701 3.569 3.598 1,072,796 +0.10(+2.96%)
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.