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 26, 2010 4.847 4.893 4.753 4.847 9,682,997 +0.02(+0.39%)
Feb 25, 2010 4.548 4.847 4.474 4.828 13,032,868 +0.18(+3.81%)
Feb 24, 2010 4.660 4.744 4.614 4.651 11,010,985 -0.03(-0.60%)
Feb 23, 2010 4.893 4.940 4.586 4.679 16,125,579 -0.26(-5.28%)
Feb 22, 2010 4.958 5.042 4.884 4.940 10,351,729 +0.03(+0.57%)
Feb 19, 2010 4.884 5.042 4.800 4.912 10,689,115 -0.03(-0.57%)
Feb 18, 2010 5.024 5.126 4.902 4.940 13,460,483 -0.09(-1.85%)
Feb 17, 2010 5.275 5.322 4.949 5.033 17,071,014 -0.10(-2.00%)
Feb 16, 2010 4.977 5.145 4.940 5.135 18,635,094 +0.36(+7.62%)
Feb 12, 2010 4.660 4.772 4.772 4.772 13,577,657 -0.06(-1.16%)
Feb 11, 2010 4.558 4.837 4.492 4.828 14,823,235 +0.32(+7.02%)
Feb 10, 2010 4.567 4.623 4.390 4.511 13,084,685 -0.05(-1.02%)
Feb 09, 2010 4.455 4.604 4.371 4.558 17,241,448 +0.10(+2.30%)
Feb 08, 2010 4.530 4.595 4.231 4.455 16,433,518 -0.06(-1.24%)
Feb 05, 2010 4.157 4.511 3.980 4.511 25,081,982 +0.30(+7.08%)
Feb 04, 2010 4.632 4.651 4.203 4.213 23,031,490 -0.61(-12.57%)
Feb 03, 2010 4.791 4.949 4.735 4.819 13,399,426 +0.07(+1.57%)
Feb 02, 2010 4.893 4.940 4.716 4.744 15,733,860 +0.06(+1.19%)
Feb 01, 2010 4.315 4.791 4.297 4.688 20,667,202 +0.44(+10.31%)
Jan 29, 2010 4.520 4.595 4.231 4.250 16,979,050 -0.32(-6.94%)
Jan 28, 2010 4.707 4.791 4.427 4.567 14,555,491 -0.07(-1.41%)
Jan 27, 2010 4.744 4.819 4.502 4.632 14,991,512 -0.07(-1.39%)
Jan 26, 2010 4.651 4.930 4.586 4.697 13,488,119 -0.11(-2.33%)
Jan 25, 2010 4.968 4.986 4.791 4.809 12,351,439 -0.05(-0.96%)
Jan 22, 2010 4.893 5.163 4.772 4.856 21,364,582 -0.11(-2.25%)
Jan 21, 2010 5.359 5.452 4.958 4.968 22,876,368 -0.48(-8.89%)
Jan 20, 2010 5.667 5.704 5.359 5.452 18,610,480 -0.36(-6.25%)
Jan 19, 2010 5.769 5.918 5.732 5.816 8,521,108 +0.07(+1.30%)
Jan 15, 2010 5.779 5.741 5.741 5.741 12,040,357 -0.08(-1.44%)
Jan 14, 2010 5.965 5.974 5.760 5.825 9,468,639 -0.04(-0.64%)
Jan 13, 2010 5.853 5.890 5.667 5.862 10,353,231 +0.11(+1.94%)
Jan 12, 2010 6.002 6.086 5.657 5.751 18,127,360 -0.43(-6.94%)
Jan 11, 2010 6.431 6.515 6.142 6.179 12,901,767 -0.06(-0.90%)
Jan 08, 2010 6.338 6.338 6.105 6.235 10,510,768 +0.02(+0.30%)
Jan 07, 2010 6.384 6.412 6.198 6.217 11,358,745 -0.17(-2.63%)
Jan 06, 2010 6.226 6.459 6.207 6.384 13,305,562 +0.31(+5.06%)
Jan 05, 2010 6.133 6.198 6.002 6.077 10,353,225 +0.05(+0.77%)
Jan 04, 2010 5.984 6.049 5.946 6.030 9,035,214 +0.27(+4.69%)
Dec 31, 2009 5.946 5.760 5.760 5.760 6,315,611 -0.06(-0.96%)
Dec 30, 2009 5.760 5.900 5.704 5.816 7,646,708 -0.05(-0.79%)
Dec 29, 2009 5.946 5.993 5.834 5.862 5,432,872 -0.08(-1.41%)
Dec 28, 2009 6.170 6.203 5.900 5.946 9,740,475 -0.10(-1.69%)
Dec 24, 2009 6.086 6.142 6.021 6.049 4,278,576 +0.09(+1.56%)
Dec 23, 2009 5.853 6.040 5.834 5.956 10,637,555 +0.17(+2.90%)
Dec 22, 2009 5.844 5.890 5.555 5.788 14,024,765 -0.08(-1.42%)
Dec 21, 2009 6.021 6.058 5.788 5.871 10,192,191 -0.02(-0.32%)
Dec 18, 2009 5.862 6.040 5.751 5.890 25,802,354 +0.10(+1.77%)
Dec 17, 2009 6.133 6.151 5.788 5.788 16,718,888 -0.46(-7.31%)
Dec 16, 2009 6.245 6.375 6.198 6.245 12,142,231 +0.15(+2.45%)
Dec 15, 2009 6.114 6.282 6.012 6.095 10,258,603 -0.09(-1.51%)
Dec 14, 2009 6.179 6.207 6.133 6.189 10,248,105 +0.12(+2.00%)
Dec 11, 2009 6.217 6.291 5.965 6.067 14,043,605 -0.11(-1.81%)
Dec 10, 2009 6.179 6.282 6.058 6.179 14,800,982 +0.07(+1.07%)
Dec 09, 2009 5.862 6.151 5.807 6.114 20,661,080 +0.36(+6.32%)
Dec 08, 2009 6.123 6.123 5.695 5.751 27,806,074 -0.47(-7.50%)
Dec 07, 2009 6.067 6.384 5.881 6.217 24,686,520 -0.15(-2.34%)
Dec 04, 2009 6.431 6.524 6.058 6.366 32,256,178 -0.22(-3.39%)
Dec 03, 2009 6.785 6.888 6.543 6.589 19,697,330 -0.25(-3.68%)
Dec 02, 2009 6.739 6.962 6.692 6.841 28,321,756 +0.26(+3.97%)
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.