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 )

6.490 -0.280 (-4.14%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Oct 30, 2009 4.008 4.045 3.598 3.831 19,490,446 -0.23(-5.73%)
Oct 29, 2009 3.747 4.110 3.747 4.064 15,280,251 +0.48(+13.25%)
Oct 28, 2009 3.905 3.980 3.532 3.588 21,153,012 -0.43(-10.67%)
Oct 27, 2009 4.045 4.087 3.868 4.017 12,756,495 -0.02(-0.46%)
Oct 26, 2009 4.436 4.520 3.989 4.036 18,715,890 -0.41(-9.22%)
Oct 23, 2009 4.455 4.492 4.408 4.446 12,061,642 -0.04(-0.83%)
Oct 22, 2009 4.455 4.548 4.390 4.483 9,523,419 +0.04(+0.84%)
Oct 21, 2009 4.399 4.707 4.371 4.446 17,146,790 +0.03(+0.63%)
Oct 20, 2009 4.381 4.464 4.381 4.418 9,899,068 -0.15(-3.27%)
Oct 19, 2009 4.502 4.623 4.408 4.567 7,330,777 +0.09(+2.08%)
Oct 16, 2009 4.427 4.511 4.343 4.474 8,412,007 +0.03(+0.63%)
Oct 15, 2009 4.464 4.530 4.408 4.446 9,834,226 -0.13(-2.85%)
Oct 14, 2009 4.604 4.641 4.502 4.576 13,553,098 +0.08(+1.87%)
Oct 13, 2009 4.474 4.558 4.343 4.492 13,397,334 +0.10(+2.34%)
Oct 12, 2009 4.520 4.548 4.343 4.390 14,221,018 -0.05(-1.05%)
Oct 09, 2009 4.614 4.614 4.269 4.436 16,277,748 -0.24(-5.18%)
Oct 08, 2009 4.679 4.753 4.567 4.679 20,996,122 +0.11(+2.45%)
Oct 07, 2009 4.530 4.567 4.408 4.567 15,514,483 +0.07(+1.45%)
Oct 06, 2009 4.334 4.632 4.325 4.502 21,375,446 +0.45(+11.03%)
Oct 05, 2009 3.840 4.082 3.803 4.054 10,206,896 +0.27(+7.14%)
Oct 02, 2009 3.728 3.998 3.681 3.784 9,758,346 -0.07(-1.69%)
Oct 01, 2009 4.129 4.129 3.775 3.849 11,933,782 -0.24(-5.92%)
Sep 30, 2009 4.101 4.166 3.942 4.092 11,373,120 +0.10(+2.57%)
Sep 29, 2009 3.914 4.054 3.868 3.989 9,417,049 -0.02(-0.47%)
Sep 28, 2009 3.831 4.026 3.831 4.008 10,532,298 +0.20(+5.13%)
Sep 25, 2009 3.812 3.905 3.700 3.812 10,168,730 -0.07(-1.92%)
Sep 24, 2009 4.073 4.138 3.821 3.887 13,584,263 -0.16(-3.92%)
Sep 23, 2009 4.250 4.297 4.045 4.045 11,825,168 -0.18(-4.19%)
Sep 22, 2009 4.287 4.325 4.175 4.222 11,313,961 +0.20(+4.86%)
Sep 21, 2009 3.914 4.064 3.756 4.026 15,662,301 +0.00(+0.00%)
Sep 18, 2009 4.213 4.278 3.980 4.026 20,344,428 -0.19(-4.42%)
Sep 17, 2009 4.651 4.660 3.970 4.213 26,687,480 -0.28(-6.21%)
Sep 16, 2009 4.576 4.697 4.483 4.492 18,816,212 +0.19(+4.31%)
Sep 15, 2009 4.138 4.418 4.073 4.306 14,351,147 +0.17(+4.05%)
Sep 14, 2009 4.073 4.250 4.008 4.138 16,693,218 +0.05(+1.14%)
Sep 11, 2009 4.138 4.371 3.905 4.092 20,670,326 +0.18(+4.52%)
Sep 10, 2009 3.523 3.924 3.448 3.914 21,065,404 +0.41(+11.70%)
Sep 09, 2009 3.588 3.681 3.374 3.504 16,799,318 +0.02(+0.53%)
Sep 08, 2009 3.402 3.691 3.383 3.486 27,706,682 +0.27(+8.41%)
Sep 04, 2009 3.132 3.234 3.066 3.215 14,529,890 +0.08(+2.68%)
Sep 03, 2009 3.010 3.169 2.927 3.132 18,675,238 +0.21(+7.35%)
Sep 02, 2009 2.749 2.945 2.684 2.917 14,818,868 +0.22(+8.30%)
Sep 01, 2009 2.749 2.824 2.656 2.694 9,491,528 -0.08(-3.02%)
Aug 31, 2009 2.815 2.936 2.712 2.777 11,057,866 -0.07(-2.30%)
Aug 28, 2009 2.936 2.936 2.768 2.843 13,725,314 -0.01(-0.33%)
Aug 27, 2009 2.815 2.889 2.684 2.852 18,036,644 +0.01(+0.33%)
Aug 26, 2009 2.833 2.852 2.759 2.843 4,653,329 +0.02(+0.66%)
Aug 25, 2009 2.852 2.889 2.796 2.824 5,301,904 +0.05(+1.68%)
Aug 24, 2009 2.899 2.936 2.777 2.777 5,806,703 -0.08(-2.93%)
Aug 21, 2009 2.815 2.908 2.815 2.861 6,351,316 +0.10(+3.72%)
Aug 20, 2009 2.777 2.824 2.749 2.759 3,687,198 +0.03(+1.02%)
Aug 19, 2009 2.703 2.787 2.628 2.731 5,820,279 +0.00(+0.00%)
Aug 18, 2009 2.703 2.749 2.666 2.731 4,470,508 +0.02(+0.69%)
Aug 17, 2009 2.722 2.777 2.610 2.712 11,025,302 -0.27(-9.07%)
Aug 14, 2009 3.104 3.113 2.936 2.982 7,078,759 -0.13(-4.19%)
Aug 13, 2009 2.908 3.122 2.899 3.113 9,695,405 +0.30(+10.60%)
Aug 12, 2009 2.768 2.899 2.740 2.815 6,262,567 +0.06(+2.03%)
Aug 11, 2009 2.917 2.936 2.759 2.759 6,891,052 -0.15(-5.13%)
Aug 10, 2009 2.992 3.029 2.899 2.908 6,858,964 -0.18(-5.74%)
Aug 07, 2009 3.113 3.160 3.010 3.085 7,514,501 -0.01(-0.30%)
Aug 06, 2009 3.253 3.262 3.038 3.094 8,424,934 -0.11(-3.49%)
Aug 05, 2009 3.113 3.215 2.992 3.206 7,671,558 +0.07(+2.08%)
Aug 04, 2009 3.010 3.215 2.982 3.141 8,084,215 +0.09(+3.07%)
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.