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 29, 2012 5.095 5.179 4.721 4.749 11,067,418 -0.28(-5.58%)
Feb 28, 2012 4.964 5.039 4.899 5.030 7,446,643 +0.13(+2.67%)
Feb 27, 2012 5.104 5.104 4.871 4.899 8,299,734 -0.18(-3.50%)
Feb 24, 2012 5.104 5.142 5.011 5.076 6,125,714 -0.03(-0.55%)
Feb 23, 2012 5.123 5.179 4.992 5.104 8,674,638 +0.03(+0.55%)
Feb 22, 2012 5.067 5.206 5.002 5.076 9,449,714 -0.05(-0.91%)
Feb 21, 2012 4.889 5.329 4.824 5.123 15,653,486 +0.43(+9.16%)
Feb 17, 2012 4.843 4.871 4.693 4.693 4,879,232 -0.07(-1.38%)
Feb 16, 2012 4.487 4.758 4.487 4.758 4,802,485 +0.20(+4.30%)
Feb 15, 2012 4.674 4.721 4.534 4.562 4,338,670 -0.07(-1.41%)
Feb 14, 2012 4.684 4.740 4.553 4.628 5,213,428 -0.07(-1.39%)
Feb 13, 2012 4.815 4.833 4.684 4.693 3,994,054 -0.07(-1.38%)
Feb 10, 2012 4.758 4.796 4.684 4.758 5,426,425 -0.07(-1.36%)
Feb 09, 2012 4.974 5.011 4.815 4.824 4,528,315 -0.05(-0.96%)
Feb 08, 2012 5.002 5.048 4.861 4.871 4,459,300 -0.07(-1.33%)
Feb 07, 2012 4.964 5.030 4.908 4.936 4,689,328 -0.07(-1.49%)
Feb 06, 2012 4.936 5.076 4.880 5.011 3,957,554 -0.04(-0.74%)
Feb 03, 2012 4.974 5.086 4.837 5.048 7,142,250 +0.06(+1.12%)
Feb 02, 2012 5.058 5.095 4.861 4.992 5,784,610 +0.00(+0.00%)
Feb 01, 2012 5.030 5.048 4.917 4.992 5,210,368 +0.07(+1.52%)
Jan 31, 2012 5.104 5.160 4.833 4.917 6,686,153 -0.04(-0.75%)
Jan 30, 2012 4.815 5.011 4.768 4.955 5,816,769 -0.02(-0.38%)
Jan 27, 2012 4.646 4.974 4.609 4.974 7,946,143 +0.34(+7.26%)
Jan 26, 2012 4.758 4.852 4.600 4.637 8,252,570 -0.07(-1.39%)
Jan 25, 2012 4.431 4.712 4.413 4.702 8,741,631 +0.24(+5.45%)
Jan 24, 2012 4.487 4.497 4.422 4.459 3,845,685 -0.07(-1.65%)
Jan 23, 2012 4.478 4.543 4.459 4.534 4,876,695 +0.07(+1.46%)
Jan 20, 2012 4.431 4.534 4.413 4.469 4,269,951 +0.05(+1.06%)
Jan 19, 2012 4.469 4.534 4.394 4.422 4,746,700 -0.09(-2.07%)
Jan 18, 2012 4.487 4.534 4.375 4.515 5,911,246 +0.05(+1.05%)
Jan 17, 2012 4.562 4.618 4.441 4.469 7,291,473 +0.06(+1.27%)
Jan 13, 2012 4.431 4.431 4.310 4.413 9,152,785 -0.07(-1.67%)
Jan 12, 2012 4.450 4.562 4.347 4.487 17,157,376 +0.18(+4.12%)
Jan 11, 2012 4.712 4.737 3.973 4.310 57,269,948 -1.15(-21.06%)
Jan 10, 2012 5.516 5.600 5.441 5.460 5,827,575 +0.16(+3.00%)
Jan 09, 2012 5.310 5.394 5.254 5.301 3,755,273 +0.02(+0.35%)
Jan 06, 2012 5.441 5.469 5.263 5.282 5,209,069 -0.09(-1.74%)
Jan 05, 2012 5.385 5.497 5.217 5.375 5,249,645 -0.04(-0.69%)
Jan 04, 2012 5.347 5.581 5.329 5.413 10,493,520 +0.52(+10.71%)
Dec 30, 2011 4.889 4.955 4.824 4.889 5,134,219 +0.00(+0.00%)
Dec 29, 2011 4.665 4.899 4.572 4.889 7,136,442 +0.19(+3.98%)
Dec 28, 2011 5.039 5.039 4.702 4.702 7,666,796 -0.35(-6.85%)
Dec 27, 2011 5.076 5.114 5.048 5.048 2,707,436 -0.07(-1.28%)
Dec 23, 2011 5.170 5.199 5.095 5.114 3,551,568 -0.16(-3.01%)
Dec 21, 2011 5.170 5.366 5.151 5.273 4,368,872 -0.01(-0.18%)
Dec 20, 2011 5.039 5.301 5.020 5.282 7,722,566 +0.39(+8.03%)
Dec 19, 2011 5.142 5.151 4.880 4.889 6,350,276 -0.26(-5.08%)
Dec 16, 2011 5.151 5.245 5.030 5.151 10,959,736 +0.09(+1.85%)
Dec 15, 2011 5.235 5.273 5.002 5.058 12,040,598 -0.30(-5.58%)
Dec 14, 2011 5.553 5.562 5.179 5.357 12,389,912 -0.34(-5.91%)
Dec 13, 2011 5.862 6.077 5.637 5.693 10,069,365 -0.17(-2.87%)
Dec 12, 2011 5.777 5.908 5.665 5.862 9,129,924 -0.17(-2.79%)
Dec 09, 2011 6.095 6.105 5.946 6.030 8,801,686 +0.08(+1.42%)
Dec 08, 2011 6.077 6.123 5.890 5.946 8,997,831 -0.20(-3.20%)
Dec 07, 2011 6.161 6.170 6.002 6.142 7,474,085 +0.04(+0.61%)
Dec 06, 2011 5.562 6.179 5.544 6.105 17,129,482 +0.51(+9.20%)
Dec 05, 2011 5.656 5.777 5.497 5.591 7,647,125 +0.01(+0.17%)
Dec 02, 2011 5.908 5.974 5.562 5.581 7,998,591 -0.24(-4.17%)
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.