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 (%)
Feb 28, 2005 5.302 5.357 5.236 5.255 974,749 -0.03(-0.53%)
Feb 25, 2005 5.264 5.357 5.218 5.283 879,120 +0.00(+0.00%)
Feb 24, 2005 5.451 5.451 5.246 5.283 1,363,811 -0.20(-3.74%)
Feb 23, 2005 5.497 5.497 5.339 5.488 918,938 -0.05(-0.84%)
Feb 22, 2005 5.525 5.544 5.404 5.534 1,708,440 +0.17(+3.12%)
Feb 18, 2005 5.376 5.451 5.320 5.367 540,823 -0.01(-0.17%)
Feb 17, 2005 5.329 5.469 5.329 5.376 752,151 -0.01(-0.17%)
Feb 16, 2005 5.246 5.404 5.218 5.385 657,810 +0.11(+2.12%)
Feb 15, 2005 5.479 5.479 5.264 5.274 1,118,782 -0.23(-4.23%)
Feb 14, 2005 5.544 5.544 5.413 5.507 1,107,728 +0.10(+1.90%)
Feb 11, 2005 5.171 5.404 5.171 5.404 1,844,961 +0.28(+5.45%)
Feb 10, 2005 4.975 5.125 4.957 5.125 1,600,361 +0.22(+4.56%)
Feb 09, 2005 4.854 4.957 4.798 4.901 1,080,252 +0.07(+1.35%)
Feb 08, 2005 4.761 4.882 4.640 4.836 1,549,917 +0.06(+1.17%)
Feb 07, 2005 4.994 5.051 4.780 4.780 963,801 -0.22(-4.47%)
Feb 04, 2005 5.041 5.069 4.957 5.003 717,055 -0.04(-0.74%)
Feb 03, 2005 5.069 5.069 4.994 5.041 982,369 -0.13(-2.52%)
Feb 02, 2005 5.162 5.190 5.059 5.171 761,918 +0.05(+0.91%)
Feb 01, 2005 5.152 5.190 5.087 5.125 744,746 -0.03(-0.54%)
Jan 31, 2005 5.134 5.152 5.050 5.152 726,500 +0.02(+0.36%)
Jan 28, 2005 5.264 5.283 5.115 5.134 735,515 -0.17(-3.16%)
Jan 27, 2005 5.190 5.311 5.171 5.302 485,120 +0.05(+0.89%)
Jan 26, 2005 5.199 5.274 5.162 5.255 655,449 +0.19(+3.68%)
Jan 25, 2005 5.283 5.283 5.069 5.069 993,638 -0.23(-4.39%)
Jan 24, 2005 5.348 5.423 5.246 5.302 1,212,909 -0.01(-0.18%)
Jan 21, 2005 5.115 5.339 5.115 5.311 1,227,183 +0.20(+4.01%)
Jan 20, 2005 5.087 5.190 5.041 5.106 806,674 +0.00(+0.00%)
Jan 19, 2005 5.255 5.311 5.069 5.106 922,373 -0.09(-1.79%)
Jan 18, 2005 5.050 5.255 5.022 5.199 970,348 +0.15(+2.95%)
Jan 14, 2005 5.013 5.078 5.003 5.050 680,456 -0.07(-1.28%)
Jan 13, 2005 5.125 5.199 5.087 5.115 1,450,854 -0.08(-1.61%)
Jan 12, 2005 5.385 5.441 5.171 5.199 1,450,317 -0.11(-2.11%)
Jan 11, 2005 5.339 5.423 5.274 5.311 1,026,051 +0.10(+1.97%)
Jan 10, 2005 5.143 5.320 5.134 5.208 1,095,063 +0.16(+3.14%)
Jan 07, 2005 5.143 5.190 5.050 5.050 949,097 -0.02(-0.37%)
Jan 06, 2005 5.190 5.246 5.059 5.069 1,350,073 -0.10(-1.98%)
Jan 05, 2005 5.227 5.311 5.171 5.171 1,083,257 -0.04(-0.72%)
Jan 04, 2005 5.264 5.311 5.162 5.208 1,618,500 -0.05(-0.89%)
Jan 03, 2005 5.413 5.413 5.227 5.255 1,221,280 -0.18(-3.26%)
Dec 31, 2004 5.432 5.553 5.404 5.432 708,791 +0.00(+0.00%)
Dec 30, 2004 5.423 5.581 5.423 5.432 1,054,922 +0.02(+0.34%)
Dec 29, 2004 5.451 5.488 5.339 5.413 1,093,775 -0.14(-2.52%)
Dec 28, 2004 5.637 5.656 5.432 5.553 905,522 -0.10(-1.81%)
Dec 27, 2004 5.637 5.665 5.590 5.656 757,947 +0.07(+1.34%)
Dec 23, 2004 5.497 5.590 5.451 5.581 1,246,931 +0.13(+2.39%)
Dec 22, 2004 5.479 5.507 5.292 5.451 1,034,745 +0.05(+0.86%)
Dec 21, 2004 5.404 5.413 5.348 5.404 614,128 +0.05(+0.87%)
Dec 20, 2004 5.432 5.534 5.357 5.357 1,102,683 +0.01(+0.17%)
Dec 17, 2004 5.283 5.385 5.274 5.348 1,150,551 +0.08(+1.59%)
Dec 16, 2004 5.581 5.618 5.264 5.264 2,027,418 -0.32(-5.68%)
Dec 15, 2004 5.628 5.730 5.525 5.581 2,130,452 +0.11(+2.04%)
Dec 14, 2004 5.609 5.656 5.432 5.469 1,775,949 -0.16(-2.81%)
Dec 13, 2004 5.264 5.646 5.264 5.628 2,335,662 +0.41(+7.86%)
Dec 10, 2004 5.125 5.367 5.125 5.218 1,344,170 +0.05(+0.90%)
Dec 09, 2004 5.218 5.311 5.115 5.171 1,779,706 -0.13(-2.46%)
Dec 08, 2004 5.125 5.311 4.938 5.302 4,138,229 -0.04(-0.70%)
Dec 07, 2004 5.674 5.684 5.329 5.339 1,382,701 -0.34(-5.91%)
Dec 06, 2004 5.553 5.684 5.311 5.674 2,518,656 +0.03(+0.50%)
Dec 03, 2004 5.814 5.870 5.497 5.646 3,185,160 -0.17(-2.88%)
Dec 02, 2004 6.243 6.280 5.730 5.814 2,554,074 -0.47(-7.42%)
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.