Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hecla Mining Company (NY: HL )

6.180 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	2.979	3.195	2.697	2.913	1,566,782	+0.03(+0.98%)
Jul 30, 2002	2.744	2.997	2.744	2.885	1,125,014	+0.20(+7.34%)
Jul 29, 2002	2.114	2.687	2.105	2.687	1,327,327	+0.40(+17.70%)
Jul 26, 2002	2.631	2.659	2.067	2.283	2,589,842	-0.54(-19.00%)
Jul 25, 2002	3.063	3.082	2.631	2.819	1,199,830	-0.25(-8.26%)
Jul 24, 2002	2.462	3.091	2.443	3.073	3,035,973	+0.13(+4.47%)
Jul 23, 2002	3.806	3.852	2.819	2.941	4,073,826	-1.38(-31.96%)
Jul 19, 2002	4.322	4.332	4.087	4.322	1,283,586	+0.01(+0.22%)
Jul 17, 2002	4.294	4.322	4.134	4.313	986,130	+0.03(+0.66%)
Jul 12, 2002	4.144	4.388	4.134	4.285	234,134	+0.05(+1.11%)
Jul 11, 2002	4.379	4.510	4.144	4.238	1,244,954	-0.14(-3.22%)
Jul 10, 2002	4.454	4.463	4.181	4.379	1,452,589	+0.05(+1.08%)
Jul 09, 2002	3.899	4.332	3.899	4.332	2,087,305	+0.43(+11.08%)
Jul 08, 2002	3.862	3.899	3.862	3.899	887,261	+0.08(+2.22%)
Jul 05, 2002	3.843	3.862	3.768	3.815	529,568	-0.12(-3.10%)
Jul 04, 2002	4.163	4.210	3.834	3.937	1,208,557	+0.00(+0.00%)
Jul 03, 2002	4.163	4.210	3.834	3.937	1,208,557	-0.23(-5.63%)
Jul 02, 2002	4.313	4.416	4.134	4.172	1,559,758	-0.06(-1.33%)
Jul 01, 2002	4.369	4.379	4.097	4.228	2,165,633	-0.18(-4.05%)
Jun 28, 2002	4.134	4.426	4.069	4.407	4,451,740	+0.23(+5.39%)
Jun 27, 2002	3.956	4.219	3.862	4.181	1,496,329	+0.01(+0.23%)
Jun 26, 2002	4.228	4.313	4.040	4.172	1,582,746	+0.08(+2.07%)
Jun 25, 2002	3.862	4.087	3.852	4.087	1,499,735	+0.23(+6.10%)
Jun 21, 2002	4.134	4.134	3.899	3.852	1,338,395	-0.23(-5.75%)
Jun 20, 2002	4.087	4.228	4.003	4.087	1,495,584	+0.15(+3.82%)
Jun 19, 2002	4.040	4.059	3.899	3.937	1,250,914	+0.11(+2.95%)
Jun 18, 2002	3.674	3.843	3.636	3.824	1,045,621	+0.21(+5.71%)
Jun 17, 2002	3.674	3.712	3.552	3.618	977,403	-0.13(-3.51%)
Jun 14, 2002	3.965	3.993	3.683	3.749	1,726,525	-0.22(-5.45%)
Jun 12, 2002	4.341	4.407	3.806	3.965	2,588,990	-0.36(-8.26%)
Jun 11, 2002	3.383	4.341	3.383	4.322	3,836,606	+0.54(+14.43%)
Jun 10, 2002	4.322	4.416	3.524	3.777	4,068,185	-0.87(-18.79%)
Jun 07, 2002	5.074	5.159	4.510	4.651	2,918,481	-0.27(-5.53%)
Jun 06, 2002	4.510	5.008	4.510	4.924	2,260,245	+0.35(+7.60%)
Jun 05, 2002	4.792	4.886	4.463	4.576	3,008,729	+0.45(+10.93%)
May 31, 2002	4.040	4.134	3.768	4.125	1,211,218	-0.06(-1.35%)
May 28, 2002	4.247	4.369	3.899	4.181	1,736,423	-0.08(-1.77%)
May 27, 2002	4.087	4.369	4.040	4.257	1,588,706	+0.00(+0.00%)
May 24, 2002	4.087	4.369	4.040	4.257	1,588,706	+0.16(+3.90%)
May 23, 2002	3.665	4.369	3.665	4.097	2,384,229	+0.08(+1.87%)
May 22, 2002	3.984	4.463	3.777	4.022	3,506,477	+0.28(+7.54%)
May 21, 2002	3.524	3.806	3.383	3.740	2,606,337	+0.37(+10.86%)
May 20, 2002	2.969	3.383	2.960	3.373	1,885,417	+0.46(+15.81%)
May 17, 2002	2.819	2.941	2.781	2.913	880,344	+0.10(+3.68%)
May 16, 2002	2.809	2.847	2.781	2.809	601,618	+0.05(+1.70%)
May 15, 2002	2.687	2.866	2.687	2.763	856,079	+0.06(+2.08%)
May 14, 2002	2.960	2.960	2.678	2.706	2,411,048	-0.33(-10.84%)
May 13, 2002	3.026	3.091	2.875	3.035	901,735	+0.02(+0.62%)
May 10, 2002	3.073	3.129	3.016	3.016	663,237	-0.02(-0.62%)
May 09, 2002	2.979	3.110	2.941	3.035	607,790	+0.06(+1.89%)
May 08, 2002	3.054	3.148	2.913	2.979	922,275	-0.22(-6.76%)
May 07, 2002	3.120	3.289	3.007	3.195	1,241,017	+0.09(+3.03%)
May 06, 2002	3.091	3.101	2.997	3.101	842,456	+0.10(+3.45%)
May 03, 2002	2.885	3.016	2.875	2.997	788,712	+0.18(+6.33%)
May 02, 2002	2.913	2.960	2.809	2.819	804,250	-0.07(-2.28%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Hecla Mining Company (NY: HL )

Historical Prices