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 (%)
Feb 26, 2021 6.569 6.662 6.178 6.412 11,913,477 -0.35(-5.22%)
Feb 25, 2021 7.139 7.256 6.697 6.765 13,720,501 -0.46(-6.39%)
Feb 24, 2021 6.667 7.305 6.559 7.227 15,080,103 +0.49(+7.29%)
Feb 23, 2021 6.579 6.795 6.284 6.736 12,539,686 -0.04(-0.58%)
Feb 22, 2021 6.107 6.864 6.039 6.775 16,688,933 +0.80(+13.30%)
Feb 19, 2021 5.558 6.029 5.558 5.980 13,557,918 +0.42(+7.60%)
Feb 18, 2021 5.803 5.941 5.548 5.558 8,846,057 -0.33(-5.67%)
Feb 17, 2021 5.901 5.960 5.764 5.891 9,034,816 -0.13(-2.12%)
Feb 16, 2021 6.009 6.206 5.891 6.019 8,009,410 -0.04(-0.65%)
Feb 12, 2021 5.872 6.186 5.734 6.058 6,977,704 +0.11(+1.82%)
Feb 11, 2021 6.098 6.117 5.803 5.950 6,946,357 -0.12(-1.94%)
Feb 10, 2021 6.333 6.373 5.921 6.068 7,088,166 -0.21(-3.29%)
Feb 09, 2021 6.392 6.392 6.127 6.274 8,925,543 -0.09(-1.39%)
Feb 08, 2021 6.333 6.451 6.235 6.363 11,252,426 +0.35(+5.88%)
Feb 05, 2021 5.872 6.049 5.657 6.009 10,463,959 +0.27(+4.79%)
Feb 04, 2021 5.401 5.793 5.135 5.734 18,045,138 +0.00(+0.00%)
Feb 03, 2021 5.941 6.078 5.725 5.734 11,211,085 -0.08(-1.35%)
Feb 02, 2021 6.402 6.412 5.675 5.813 26,557,532 -1.36(-18.90%)
Feb 01, 2021 7.099 8.297 6.608 7.168 62,932,736 +1.58(+28.30%)
Jan 29, 2021 5.990 6.225 5.558 5.587 18,726,502 +0.07(+1.25%)
Jan 28, 2021 5.253 5.793 5.253 5.518 25,142,582 +0.81(+17.08%)
Jan 27, 2021 4.802 4.880 4.576 4.713 10,243,556 -0.27(-5.51%)
Jan 26, 2021 5.086 5.135 4.968 4.988 5,589,209 -0.05(-0.97%)
Jan 25, 2021 5.322 5.381 4.890 5.037 11,646,620 -0.26(-4.82%)
Jan 22, 2021 5.175 5.391 5.086 5.293 7,085,758 -0.10(-1.82%)
Jan 21, 2021 5.489 5.538 5.293 5.391 7,680,637 -0.10(-1.79%)
Jan 20, 2021 5.361 5.636 5.342 5.489 12,238,492 +0.21(+3.90%)
Jan 19, 2021 5.391 5.401 5.165 5.283 9,458,478 +0.07(+1.32%)
Jan 15, 2021 5.626 5.636 5.184 5.214 15,329,154 -0.53(-9.23%)
Jan 14, 2021 5.764 5.882 5.656 5.744 7,867,864 +0.06(+1.04%)
Jan 13, 2021 5.931 5.941 5.617 5.685 10,319,887 -0.30(-5.08%)
Jan 12, 2021 5.823 6.009 5.675 5.990 10,467,067 +0.12(+2.01%)
Jan 11, 2021 5.715 5.970 5.656 5.872 7,713,354 -0.10(-1.64%)
Jan 08, 2021 6.461 6.461 5.835 5.970 16,995,188 -0.74(-10.98%)
Jan 07, 2021 6.795 6.922 6.598 6.706 8,584,796 -0.14(-2.01%)
Jan 06, 2021 6.795 6.854 6.569 6.844 10,139,163 +0.01(+0.14%)
Jan 05, 2021 6.775 6.873 6.559 6.834 9,214,936 +0.17(+2.50%)
Jan 04, 2021 6.716 6.932 6.520 6.667 14,669,250 +0.30(+4.78%)
Dec 31, 2020 6.363 6.363 6.363 9,723,439 -0.17(-2.56%)
Dec 30, 2020 6.029 6.549 6.009 6.530 9,723,439 +0.49(+8.13%)
Dec 29, 2020 6.137 6.176 5.882 6.039 7,254,062 -0.11(-1.76%)
Dec 28, 2020 6.294 6.520 6.137 6.147 9,812,895 +0.02(+0.32%)
Dec 24, 2020 5.941 6.176 5.818 6.127 6,278,660 +0.20(+3.31%)
Dec 23, 2020 5.882 6.039 5.833 5.931 5,029,048 +0.14(+2.37%)
Dec 22, 2020 6.098 6.127 5.715 5.793 8,174,058 -0.31(-5.14%)
Dec 21, 2020 6.068 6.225 5.999 6.107 10,879,142 +0.12(+1.97%)
Dec 18, 2020 6.294 6.294 5.970 5.990 17,967,066 -0.29(-4.69%)
Dec 17, 2020 5.941 6.353 5.921 6.284 18,228,122 +0.57(+9.97%)
Dec 16, 2020 5.469 5.744 5.459 5.715 12,042,855 +0.39(+7.38%)
Dec 15, 2020 5.076 5.351 5.037 5.322 9,198,314 +0.40(+8.18%)
Dec 14, 2020 5.018 5.106 4.910 4.919 5,415,925 -0.08(-1.57%)
Dec 11, 2020 5.096 5.184 4.968 4.998 4,751,030 -0.13(-2.49%)
Dec 10, 2020 5.027 5.204 5.008 5.126 6,175,268 +0.16(+3.16%)
Dec 09, 2020 5.175 5.204 4.890 4.968 7,256,604 -0.26(-4.89%)
Dec 08, 2020 5.283 5.322 5.175 5.224 6,503,544 -0.02(-0.37%)
Dec 07, 2020 5.057 5.302 4.998 5.243 7,091,737 +0.16(+3.09%)
Dec 04, 2020 5.047 5.155 4.988 5.086 6,869,547 +0.11(+2.17%)
Dec 03, 2020 5.155 5.175 4.939 4.978 5,767,415 -0.15(-2.87%)
Dec 02, 2020 5.076 5.145 4.929 5.126 7,513,990 +0.05(+0.97%)
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.