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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.488 2.595 2.322 2.576 12,724,778 -0.18(-6.38%)
Feb 27, 2020 3.005 3.015 2.683 2.751 15,048,021 -0.23(-7.84%)
Feb 26, 2020 2.936 3.024 2.858 2.985 7,631,497 +0.03(+0.99%)
Feb 25, 2020 3.015 3.112 2.927 2.956 12,932,080 -0.08(-2.57%)
Feb 24, 2020 3.317 3.327 2.985 3.034 9,043,367 -0.18(-5.47%)
Feb 21, 2020 3.239 3.268 3.171 3.210 9,368,098 +0.04(+1.23%)
Feb 20, 2020 3.239 3.288 3.083 3.171 8,558,307 -0.07(-2.11%)
Feb 19, 2020 3.180 3.278 3.112 3.239 10,637,287 +0.09(+2.79%)
Feb 18, 2020 2.917 3.180 2.907 3.151 15,378,786 +0.30(+10.62%)
Feb 14, 2020 2.907 2.946 2.819 2.849 6,320,977 -0.04(-1.35%)
Feb 13, 2020 2.888 2.995 2.878 2.888 6,485,635 +0.05(+1.72%)
Feb 12, 2020 3.073 3.083 2.829 2.839 11,766,590 -0.23(-7.62%)
Feb 11, 2020 3.102 3.161 3.044 3.073 6,632,803 -0.01(-0.32%)
Feb 10, 2020 3.366 3.366 3.063 3.083 10,612,854 -0.26(-7.87%)
Feb 07, 2020 3.297 3.385 3.288 3.346 10,643,343 +0.00(+0.00%)
Feb 06, 2020 3.063 3.356 3.015 3.346 18,284,286 +0.34(+11.36%)
Feb 05, 2020 2.829 3.015 2.829 3.005 7,435,665 +0.16(+5.48%)
Feb 04, 2020 2.888 2.897 2.800 2.849 9,244,494 -0.07(-2.34%)
Feb 03, 2020 2.946 2.976 2.849 2.917 8,435,985 -0.04(-1.32%)
Jan 31, 2020 2.907 2.995 2.897 2.956 6,425,531 +0.05(+1.68%)
Jan 30, 2020 3.015 3.015 2.897 2.907 9,632,430 -0.07(-2.30%)
Jan 29, 2020 2.761 3.015 2.751 2.976 8,651,706 +0.17(+5.90%)
Jan 28, 2020 3.054 3.063 2.800 2.810 11,879,719 -0.29(-9.43%)
Jan 27, 2020 3.151 3.161 3.039 3.102 9,525,731 -0.01(-0.31%)
Jan 24, 2020 3.063 3.132 3.025 3.112 5,497,055 +0.05(+1.59%)
Jan 23, 2020 3.063 3.122 3.024 3.063 5,068,312 +0.01(+0.32%)
Jan 22, 2020 3.063 3.102 3.034 3.054 4,008,029 +0.01(+0.32%)
Jan 21, 2020 2.966 3.073 2.932 3.044 9,305,134 +0.02(+0.65%)
Jan 17, 2020 3.151 3.156 3.005 3.024 6,734,066 -0.13(-4.02%)
Jan 16, 2020 3.102 3.171 3.073 3.151 5,171,648 -0.01(-0.31%)
Jan 15, 2020 3.093 3.171 3.034 3.161 10,299,224 +0.10(+3.18%)
Jan 14, 2020 2.917 3.112 2.907 3.063 11,714,615 +0.09(+2.95%)
Jan 13, 2020 3.005 3.024 2.927 2.976 8,099,626 -0.03(-0.97%)
Jan 10, 2020 3.024 3.068 2.966 3.005 10,715,403 +0.01(+0.33%)
Jan 09, 2020 3.112 3.151 2.985 2.995 10,894,017 -0.19(-5.83%)
Jan 08, 2020 3.385 3.395 3.171 3.180 9,937,332 -0.15(-4.40%)
Jan 07, 2020 3.229 3.385 3.151 3.327 18,448,736 +0.10(+3.02%)
Jan 06, 2020 3.346 3.346 3.132 3.229 11,786,895 -0.04(-1.19%)
Jan 03, 2020 3.415 3.424 3.229 3.268 12,064,553 -0.07(-2.05%)
Jan 02, 2020 3.366 3.376 3.268 3.336 7,015,358 +0.03(+0.88%)
Dec 31, 2019 3.327 3.366 3.288 3.307 6,529,469 +0.01(+0.30%)
Dec 30, 2019 3.258 3.395 3.239 3.297 10,193,536 +0.07(+2.11%)
Dec 27, 2019 3.327 3.346 3.210 3.229 9,164,013 -0.09(-2.65%)
Dec 26, 2019 3.356 3.424 3.268 3.317 12,894,080 +0.02(+0.59%)
Dec 24, 2019 3.249 3.366 3.229 3.297 7,560,347 +0.12(+3.68%)
Dec 23, 2019 2.946 3.239 2.946 3.180 13,973,872 +0.25(+8.67%)
Dec 20, 2019 2.995 3.015 2.888 2.927 21,698,544 -0.04(-1.32%)
Dec 19, 2019 3.044 3.054 2.936 2.966 10,333,235 -0.10(-3.18%)
Dec 18, 2019 2.966 3.073 2.927 3.063 7,004,685 +0.12(+3.97%)
Dec 17, 2019 2.907 2.995 2.888 2.946 7,377,248 -0.07(-2.27%)
Dec 16, 2019 3.005 3.024 2.966 3.015 8,146,525 +0.04(+1.31%)
Dec 13, 2019 2.858 3.024 2.858 2.976 11,055,714 +0.10(+3.39%)
Dec 12, 2019 2.829 2.888 2.732 2.878 11,506,639 +0.09(+3.15%)
Dec 11, 2019 2.751 2.800 2.702 2.790 8,337,235 +0.06(+2.14%)
Dec 10, 2019 2.712 2.741 2.693 2.732 5,066,891 +0.03(+1.08%)
Dec 09, 2019 2.741 2.771 2.668 2.702 7,707,668 -0.01(-0.36%)
Dec 06, 2019 2.751 2.800 2.615 2.712 12,267,818 -0.14(-4.79%)
Dec 05, 2019 2.722 2.917 2.712 2.849 11,297,464 +0.15(+5.41%)
Dec 04, 2019 2.673 2.722 2.605 2.702 9,621,713 +0.02(+0.73%)
Dec 03, 2019 2.488 2.702 2.488 2.683 14,004,290 +0.21(+8.70%)
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.