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 )

5.490 -0.100 (-1.79%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 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	3.616	3.663	3.541	3.663	783,544	+0.09(+2.63%)
Aug 29, 2002	3.569	3.579	3.438	3.569	618,638	+0.19(+5.56%)
Aug 28, 2002	3.475	3.513	3.306	3.382	608,737	+0.00(+0.00%)
Aug 27, 2002	3.090	3.438	3.081	3.382	958,352	+0.26(+8.43%)
Aug 26, 2002	2.931	3.137	2.931	3.119	595,856	+0.20(+6.75%)
Aug 23, 2002	2.931	2.968	2.865	2.921	662,606	-0.07(-2.20%)
Aug 22, 2002	3.015	3.128	2.865	2.987	775,134	-0.12(-3.93%)
Aug 21, 2002	3.100	3.166	2.959	3.109	802,175	-0.06(-1.78%)
Aug 20, 2002	3.053	3.222	3.053	3.166	397,734	-0.19(-5.60%)
Aug 16, 2002	3.335	3.410	3.288	3.353	400,821	+0.07(+2.00%)
Aug 15, 2002	3.194	3.382	3.147	3.288	427,330	+0.01(+0.29%)
Aug 14, 2002	3.457	3.551	3.034	3.278	1,072,264	-0.08(-2.51%)
Aug 13, 2002	3.429	3.532	3.306	3.363	371,438	-0.11(-3.24%)
Aug 12, 2002	3.569	3.673	3.325	3.475	660,583	-0.07(-1.86%)
Aug 07, 2002	3.654	3.748	3.475	3.541	950,367	+0.12(+3.57%)
Aug 06, 2002	3.006	3.447	2.987	3.419	784,822	+0.18(+5.51%)
Aug 05, 2002	3.663	3.701	3.100	3.241	1,463,397	-0.24(-7.01%)
Aug 02, 2002	3.269	3.569	3.100	3.485	1,410,274	+0.45(+14.86%)
Aug 01, 2002	2.442	3.147	2.414	3.034	1,591,149	+0.12(+4.19%)
Jul 31, 2002	2.978	3.194	2.696	2.912	1,567,302	+0.03(+0.98%)
Jul 30, 2002	2.743	2.996	2.743	2.884	1,125,387	+0.20(+7.34%)
Jul 29, 2002	2.113	2.686	2.104	2.686	1,327,767	+0.40(+17.70%)
Jul 26, 2002	2.630	2.658	2.067	2.283	2,590,701	-0.54(-19.00%)
Jul 25, 2002	3.062	3.081	2.630	2.818	1,200,228	-0.25(-8.26%)
Jul 24, 2002	2.461	3.090	2.442	3.072	3,036,981	+0.13(+4.47%)
Jul 23, 2002	3.804	3.851	2.818	2.940	4,075,178	-1.38(-31.96%)
Jul 19, 2002	4.321	4.330	4.086	4.321	1,284,012	+0.01(+0.22%)
Jul 17, 2002	4.293	4.321	4.133	4.311	986,457	+0.03(+0.66%)
Jul 12, 2002	4.142	4.387	4.133	4.283	234,211	+0.05(+1.11%)
Jul 11, 2002	4.377	4.509	4.142	4.236	1,245,367	-0.14(-3.22%)
Jul 10, 2002	4.452	4.462	4.180	4.377	1,453,071	+0.05(+1.08%)
Jul 09, 2002	3.898	4.330	3.898	4.330	2,087,998	+0.43(+11.08%)
Jul 08, 2002	3.861	3.898	3.861	3.898	887,556	+0.08(+2.22%)
Jul 05, 2002	3.842	3.861	3.767	3.814	529,744	-0.12(-3.10%)
Jul 04, 2002	4.161	4.208	3.832	3.936	1,208,958	+0.00(+0.00%)
Jul 03, 2002	4.161	4.208	3.832	3.936	1,208,958	-0.23(-5.63%)
Jul 02, 2002	4.311	4.415	4.133	4.171	1,560,276	-0.06(-1.33%)
Jul 01, 2002	4.368	4.377	4.095	4.227	2,166,352	-0.18(-4.05%)
Jun 28, 2002	4.133	4.424	4.067	4.405	4,453,217	+0.23(+5.39%)
Jun 27, 2002	3.955	4.218	3.861	4.180	1,496,826	+0.01(+0.23%)
Jun 26, 2002	4.227	4.311	4.039	4.171	1,583,271	+0.08(+2.07%)
Jun 25, 2002	3.861	4.086	3.851	4.086	1,500,232	+0.23(+6.10%)
Jun 21, 2002	4.133	4.133	3.898	3.851	1,338,839	-0.23(-5.75%)
Jun 20, 2002	4.086	4.227	4.002	4.086	1,496,081	+0.15(+3.82%)
Jun 19, 2002	4.039	4.058	3.898	3.936	1,251,329	+0.11(+2.95%)
Jun 18, 2002	3.673	3.842	3.635	3.823	1,045,968	+0.21(+5.71%)
Jun 17, 2002	3.673	3.710	3.551	3.616	977,727	-0.13(-3.51%)
Jun 14, 2002	3.964	3.992	3.682	3.748	1,727,099	-0.22(-5.45%)
Jun 12, 2002	4.340	4.405	3.804	3.964	2,589,850	-0.36(-8.26%)
Jun 11, 2002	3.382	4.340	3.382	4.321	3,837,879	+0.54(+14.43%)
Jun 10, 2002	4.321	4.415	3.522	3.776	4,069,536	-0.87(-18.79%)
Jun 07, 2002	5.072	5.157	4.509	4.650	2,919,450	-0.27(-5.53%)
Jun 06, 2002	4.509	5.007	4.509	4.922	2,260,995	+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