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 )

5.760 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	3.614	3.661	3.539	3.661	784,108	+0.09(+2.63%)
Aug 29, 2002	3.567	3.576	3.435	3.567	619,083	+0.19(+5.56%)
Aug 28, 2002	3.473	3.511	3.304	3.379	609,175	+0.00(+0.00%)
Aug 27, 2002	3.088	3.435	3.079	3.379	959,041	+0.26(+8.43%)
Aug 26, 2002	2.929	3.135	2.929	3.116	596,284	+0.20(+6.75%)
Aug 23, 2002	2.929	2.966	2.863	2.919	663,083	-0.07(-2.20%)
Aug 22, 2002	3.013	3.126	2.863	2.985	775,692	-0.12(-3.93%)
Aug 21, 2002	3.098	3.163	2.957	3.107	802,752	-0.06(-1.78%)
Aug 20, 2002	3.051	3.220	3.051	3.163	398,020	-0.19(-5.60%)
Aug 16, 2002	3.332	3.407	3.285	3.351	401,109	+0.07(+2.00%)
Aug 15, 2002	3.191	3.379	3.144	3.285	427,637	+0.01(+0.29%)
Aug 14, 2002	3.454	3.548	3.032	3.276	1,073,035	-0.08(-2.51%)
Aug 13, 2002	3.426	3.529	3.304	3.360	371,705	-0.11(-3.24%)
Aug 12, 2002	3.567	3.670	3.323	3.473	661,058	-0.07(-1.86%)
Aug 07, 2002	3.651	3.745	3.473	3.539	951,051	+0.12(+3.57%)
Aug 06, 2002	3.004	3.445	2.985	3.417	785,386	+0.18(+5.51%)
Aug 05, 2002	3.661	3.698	3.098	3.238	1,464,450	-0.24(-7.01%)
Aug 02, 2002	3.266	3.567	3.098	3.482	1,411,288	+0.45(+14.86%)
Aug 01, 2002	2.440	3.144	2.412	3.032	1,592,294	+0.12(+4.19%)
Jul 31, 2002	2.976	3.191	2.694	2.910	1,568,430	+0.03(+0.98%)
Jul 30, 2002	2.741	2.994	2.741	2.882	1,126,197	+0.20(+7.34%)
Jul 29, 2002	2.112	2.685	2.103	2.685	1,328,723	+0.40(+17.70%)
Jul 26, 2002	2.628	2.656	2.065	2.281	2,592,565	-0.54(-19.00%)
Jul 25, 2002	3.060	3.079	2.628	2.816	1,201,092	-0.25(-8.26%)
Jul 24, 2002	2.459	3.088	2.440	3.069	3,039,166	+0.13(+4.47%)
Jul 23, 2002	3.802	3.848	2.816	2.938	4,078,110	-1.38(-31.96%)
Jul 19, 2002	4.318	4.327	4.083	4.318	1,284,936	+0.01(+0.22%)
Jul 17, 2002	4.290	4.318	4.130	4.308	987,167	+0.03(+0.66%)
Jul 12, 2002	4.139	4.383	4.130	4.280	234,380	+0.05(+1.11%)
Jul 11, 2002	4.374	4.505	4.139	4.233	1,246,263	-0.14(-3.22%)
Jul 10, 2002	4.449	4.459	4.177	4.374	1,454,116	+0.05(+1.08%)
Jul 09, 2002	3.895	4.327	3.895	4.327	2,089,500	+0.43(+11.08%)
Jul 08, 2002	3.858	3.895	3.858	3.895	888,194	+0.08(+2.22%)
Jul 05, 2002	3.839	3.858	3.764	3.811	530,125	-0.12(-3.10%)
Jul 04, 2002	4.158	4.205	3.830	3.933	1,209,828	+0.00(+0.00%)
Jul 03, 2002	4.158	4.205	3.830	3.933	1,209,828	-0.23(-5.63%)
Jul 02, 2002	4.308	4.412	4.130	4.168	1,561,398	-0.06(-1.33%)
Jul 01, 2002	4.365	4.374	4.092	4.224	2,167,910	-0.18(-4.05%)
Jun 28, 2002	4.130	4.421	4.064	4.402	4,456,421	+0.23(+5.39%)
Jun 27, 2002	3.952	4.215	3.858	4.177	1,497,902	+0.01(+0.23%)
Jun 26, 2002	4.224	4.308	4.036	4.168	1,584,410	+0.08(+2.07%)
Jun 25, 2002	3.858	4.083	3.848	4.083	1,501,312	+0.23(+6.10%)
Jun 21, 2002	4.130	4.130	3.895	3.848	1,339,802	-0.23(-5.75%)
Jun 20, 2002	4.083	4.224	3.999	4.083	1,497,157	+0.15(+3.82%)
Jun 19, 2002	4.036	4.055	3.895	3.933	1,252,229	+0.11(+2.95%)
Jun 18, 2002	3.670	3.839	3.633	3.820	1,046,720	+0.21(+5.71%)
Jun 17, 2002	3.670	3.708	3.548	3.614	978,431	-0.13(-3.51%)
Jun 14, 2002	3.961	3.989	3.679	3.745	1,728,341	-0.22(-5.45%)
Jun 12, 2002	4.337	4.402	3.802	3.961	2,591,713	-0.36(-8.26%)
Jun 11, 2002	3.379	4.337	3.379	4.318	3,840,640	+0.54(+14.43%)
Jun 10, 2002	4.318	4.412	3.520	3.773	4,072,463	-0.87(-18.79%)
Jun 07, 2002	5.069	5.153	4.505	4.646	2,921,550	-0.27(-5.53%)
Jun 06, 2002	4.505	5.003	4.505	4.918	2,262,621	+0.35(+7.60%)

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