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:

Hecla Mining Company (NY: HL )

6.490 -0.280 (-4.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.900 5.984 5.788 5.844 7,909,523 -0.24(-3.98%)
Oct 28, 2011 5.900 6.189 5.844 6.086 10,418,733 +0.19(+3.16%)
Oct 27, 2011 5.583 6.002 5.574 5.900 14,157,583 +0.44(+8.02%)
Oct 26, 2011 5.415 5.546 5.247 5.462 10,215,920 +0.16(+2.99%)
Oct 25, 2011 5.368 5.443 5.145 5.303 9,277,000 -0.07(-1.22%)
Oct 24, 2011 5.191 5.378 5.173 5.368 6,451,508 +0.21(+4.16%)
Oct 21, 2011 5.126 5.173 5.042 5.154 6,039,344 +0.17(+3.36%)
Oct 20, 2011 4.912 5.080 4.800 4.986 7,419,701 +0.04(+0.75%)
Oct 19, 2011 5.303 5.331 4.940 4.949 8,140,887 -0.43(-7.97%)
Oct 18, 2011 5.135 5.396 4.949 5.378 9,004,561 +0.16(+3.04%)
Oct 17, 2011 5.536 5.546 5.219 5.219 6,884,453 -0.36(-6.51%)
Oct 14, 2011 5.499 5.583 5.378 5.583 5,887,331 +0.21(+3.81%)
Oct 13, 2011 5.462 5.490 5.210 5.378 6,936,230 -0.16(-2.86%)
Oct 12, 2011 5.443 5.629 5.434 5.536 7,549,163 +0.13(+2.41%)
Oct 11, 2011 5.238 5.443 5.173 5.406 5,795,132 +0.13(+2.47%)
Oct 10, 2011 5.247 5.303 5.154 5.275 4,901,369 +0.22(+4.43%)
Oct 07, 2011 5.350 5.396 4.968 5.052 8,535,303 -0.26(-4.91%)
Oct 06, 2011 5.294 5.331 5.210 5.313 10,119,644 +0.22(+4.40%)
Oct 05, 2011 4.791 5.107 4.725 5.089 8,914,192 +0.24(+5.00%)
Oct 04, 2011 4.716 4.874 4.492 4.847 14,404,711 +0.04(+0.78%)
Oct 03, 2011 5.126 5.163 4.809 4.809 11,031,365 -0.19(-3.73%)
Sep 30, 2011 5.014 5.247 4.958 4.996 9,498,902 -0.11(-2.19%)
Sep 29, 2011 5.201 5.294 4.968 5.107 12,319,908 +0.05(+0.92%)
Sep 28, 2011 5.611 5.648 5.042 5.061 11,812,996 -0.41(-7.50%)
Sep 27, 2011 5.732 5.816 5.424 5.471 14,531,019 -0.03(-0.51%)
Sep 26, 2011 5.182 5.499 5.126 5.499 16,585,341 +0.20(+3.69%)
Sep 23, 2011 5.424 5.527 5.191 5.303 14,656,076 -0.37(-6.57%)
Sep 22, 2011 6.235 6.254 5.648 5.676 17,560,734 -0.87(-13.25%)
Sep 21, 2011 6.627 6.883 6.533 6.543 10,489,294 -0.05(-0.71%)
Sep 20, 2011 6.543 6.860 6.543 6.589 9,778,575 +0.05(+0.71%)
Sep 19, 2011 6.645 6.701 6.478 6.543 8,178,988 -0.19(-2.77%)
Sep 16, 2011 6.766 6.813 6.664 6.729 9,853,137 -0.01(-0.14%)
Sep 15, 2011 6.934 6.953 6.571 6.739 8,282,190 -0.21(-2.95%)
Sep 14, 2011 7.074 7.074 6.813 6.944 7,222,049 -0.10(-1.45%)
Sep 13, 2011 7.242 7.242 6.981 7.046 7,489,667 -0.08(-1.18%)
Sep 12, 2011 7.149 7.380 6.916 7.130 8,245,800 -0.11(-1.54%)
Sep 09, 2011 7.400 7.540 7.130 7.242 8,378,919 -0.19(-2.51%)
Sep 08, 2011 7.466 7.549 7.391 7.428 7,138,734 +0.11(+1.53%)
Sep 07, 2011 7.195 7.344 7.083 7.316 8,123,662 -0.10(-1.38%)
Sep 06, 2011 7.270 7.521 7.214 7.419 11,086,749 +0.09(+1.27%)
Sep 02, 2011 7.195 7.475 7.186 7.326 8,239,514 +0.27(+3.83%)
Sep 01, 2011 7.102 7.223 7.000 7.055 6,148,326 -0.09(-1.30%)
Aug 31, 2011 7.307 7.354 7.027 7.149 7,975,089 -0.11(-1.54%)
Aug 30, 2011 7.260 7.428 7.167 7.260 8,824,386 +0.06(+0.78%)
Aug 29, 2011 7.177 7.223 6.953 7.205 6,079,173 +0.05(+0.65%)
Aug 26, 2011 6.822 7.177 6.692 7.158 7,534,424 +0.31(+4.49%)
Aug 25, 2011 6.776 6.944 6.720 6.850 7,495,511 +0.01(+0.14%)
Aug 24, 2011 6.804 6.850 6.599 6.841 7,415,238 -0.03(-0.41%)
Aug 23, 2011 7.037 7.046 6.720 6.869 10,740,024 -0.20(-2.77%)
Aug 22, 2011 6.729 7.102 6.729 7.065 11,627,818 +0.45(+6.76%)
Aug 19, 2011 6.673 6.924 6.589 6.617 8,503,108 +0.07(+1.00%)
Aug 18, 2011 6.729 6.822 6.496 6.552 9,779,749 -0.07(-1.13%)
Aug 17, 2011 6.673 6.832 6.599 6.627 7,253,132 -0.01(-0.14%)
Aug 16, 2011 6.944 7.000 6.589 6.636 12,755,326 -0.34(-4.94%)
Aug 15, 2011 6.813 7.055 6.720 6.981 8,087,847 +0.24(+3.60%)
Aug 12, 2011 6.850 6.878 6.571 6.739 9,978,619 -0.17(-2.43%)
Aug 11, 2011 6.645 6.962 6.440 6.906 11,659,086 +0.25(+3.78%)
Aug 10, 2011 6.636 6.962 6.412 6.655 15,662,853 -0.12(-1.79%)
Aug 09, 2011 6.589 6.776 6.058 6.776 16,772,564 +0.57(+9.16%)
Aug 08, 2011 6.589 6.748 6.170 6.207 18,001,710 -0.47(-6.98%)
Aug 05, 2011 7.027 7.149 6.440 6.673 10,543,618 -0.24(-3.50%)
Aug 04, 2011 7.754 7.810 6.776 6.916 15,232,558 -0.79(-10.28%)
Aug 03, 2011 7.596 7.810 7.577 7.708 9,727,516 +0.20(+2.61%)
Aug 02, 2011 7.493 7.726 7.428 7.512 7,714,458 +0.15(+2.03%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.