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 (%)
Dec 31, 2003 7.997 7.997 7.661 7.726 1,543,093 -0.16(-2.01%)
Dec 30, 2003 8.015 8.127 7.866 7.885 1,428,397 -0.13(-1.63%)
Dec 29, 2003 7.298 8.025 7.428 8.015 2,979,752 +0.72(+9.83%)
Dec 26, 2003 7.177 7.363 7.130 7.298 573,161 +0.20(+2.76%)
Dec 24, 2003 7.083 7.251 6.990 7.102 809,314 +0.07(+0.93%)
Dec 23, 2003 6.878 7.037 6.711 7.037 1,527,321 +0.09(+1.34%)
Dec 22, 2003 7.027 7.130 6.850 6.944 1,800,168 -0.07(-1.06%)
Dec 19, 2003 7.260 7.260 7.018 7.018 1,653,820 -0.25(-3.46%)
Dec 18, 2003 7.139 7.316 6.916 7.270 1,796,091 +0.04(+0.52%)
Dec 17, 2003 7.121 7.316 7.083 7.232 1,624,958 +0.11(+1.57%)
Dec 16, 2003 7.177 7.363 7.018 7.121 2,130,739 -0.06(-0.78%)
Dec 15, 2003 7.121 7.363 6.888 7.177 2,097,049 +0.06(+0.79%)
Dec 12, 2003 7.055 7.279 6.990 7.121 2,747,354 +0.16(+2.28%)
Dec 11, 2003 6.617 7.130 6.571 6.962 2,825,893 +0.07(+1.08%)
Dec 10, 2003 7.382 7.493 6.794 6.888 3,364,184 -0.42(-5.74%)
Dec 09, 2003 7.764 7.829 7.298 7.307 3,247,556 -0.46(-5.88%)
Dec 08, 2003 7.829 7.969 7.699 7.764 3,538,858 +0.02(+0.24%)
Dec 05, 2003 7.177 7.801 7.177 7.745 1,729,140 +0.47(+6.40%)
Dec 04, 2003 7.521 7.549 7.232 7.279 2,379,660 -0.24(-3.22%)
Dec 03, 2003 7.838 7.866 7.503 7.521 2,403,372 -0.32(-4.04%)
Dec 02, 2003 7.521 7.810 7.428 7.838 3,800,332 +0.32(+4.21%)
Dec 01, 2003 6.916 7.540 6.962 7.521 4,066,741 +0.61(+8.76%)
Nov 28, 2003 6.897 6.990 6.860 6.916 816,288 +0.11(+1.64%)
Nov 26, 2003 6.636 6.916 6.617 6.804 2,900,891 +0.17(+2.53%)
Nov 25, 2003 6.552 6.711 6.533 6.636 1,441,379 +0.11(+1.71%)
Nov 24, 2003 6.599 6.617 6.291 6.524 1,848,343 -0.14(-2.10%)
Nov 21, 2003 6.692 6.729 6.571 6.664 1,376,681 +0.03(+0.42%)
Nov 20, 2003 7.018 7.018 6.599 6.636 3,718,252 -0.32(-4.56%)
Nov 19, 2003 6.869 6.990 6.571 6.953 3,077,603 +0.09(+1.36%)
Nov 18, 2003 6.291 6.944 6.273 6.860 3,758,380 +0.62(+9.85%)
Nov 17, 2003 6.422 6.459 6.142 6.245 2,557,660 -0.20(-3.04%)
Nov 14, 2003 6.235 6.478 6.207 6.440 2,182,025 +0.29(+4.70%)
Nov 13, 2003 6.291 6.431 6.058 6.151 2,135,353 -0.15(-2.37%)
Nov 12, 2003 5.555 6.300 5.546 6.300 3,473,731 +0.81(+14.77%)
Nov 11, 2003 5.583 5.620 5.471 5.490 1,028,621 -0.09(-1.67%)
Nov 10, 2003 5.657 5.797 5.574 5.583 1,005,982 -0.07(-1.32%)
Nov 07, 2003 5.555 5.704 5.443 5.657 1,183,338 +0.10(+1.85%)
Nov 06, 2003 5.667 5.667 5.434 5.555 767,791 -0.17(-2.93%)
Nov 05, 2003 5.266 5.732 5.583 5.723 1,056,088 +0.18(+3.19%)
Nov 04, 2003 5.266 5.592 5.266 5.546 1,909,537 +0.20(+3.66%)
Nov 03, 2003 5.499 5.452 5.135 5.350 1,689,477 -0.15(-2.71%)
Oct 31, 2003 5.471 5.620 5.359 5.499 1,219,496 -0.05(-0.84%)
Oct 30, 2003 5.723 5.769 5.527 5.546 938,173 -0.18(-3.09%)
Oct 29, 2003 5.452 5.723 5.443 5.723 1,071,002 +0.22(+4.07%)
Oct 28, 2003 5.499 5.499 5.331 5.499 1,048,041 -0.05(-0.84%)
Oct 27, 2003 5.555 5.620 5.340 5.546 1,046,110 +0.00(+0.00%)
Oct 24, 2003 5.704 5.788 5.546 5.546 1,386,016 -0.10(-1.82%)
Oct 23, 2003 5.639 5.797 5.546 5.648 1,040,316 -0.08(-1.46%)
Oct 22, 2003 5.909 5.909 5.704 5.732 2,279,019 +0.09(+1.65%)
Oct 21, 2003 5.387 5.536 5.313 5.639 1,327,970 +0.34(+6.51%)
Oct 20, 2003 5.266 5.424 5.266 5.294 849,549 +0.07(+1.25%)
Oct 17, 2003 5.499 5.508 5.229 5.229 1,151,258 -0.27(-4.92%)
Oct 16, 2003 5.452 5.555 5.434 5.499 688,394 +0.10(+1.90%)
Oct 15, 2003 5.499 5.527 5.219 5.396 717,470 -0.10(-1.86%)
Oct 14, 2003 5.424 5.574 5.368 5.499 878,303 +0.07(+1.37%)
Oct 13, 2003 5.313 5.424 5.229 5.424 787,962 +0.11(+2.11%)
Oct 10, 2003 5.350 5.368 5.275 5.313 1,219,818 +0.00(+0.00%)
Oct 09, 2003 5.173 5.266 5.135 5.313 1,766,263 -0.04(-0.70%)
Oct 08, 2003 5.313 5.359 5.229 5.350 2,119,688 +0.17(+3.24%)
Oct 07, 2003 4.893 5.182 5.033 5.182 1,498,030 +0.29(+5.90%)
Oct 06, 2003 4.986 5.005 4.847 4.893 1,765,620 +0.00(+0.00%)
Oct 03, 2003 5.033 5.182 4.595 4.893 4,041,420 -0.22(-4.37%)
Oct 02, 2003 5.033 5.182 5.024 5.117 2,247,796 -0.03(-0.54%)
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.