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, 2021 6.551 6.644 6.161 6.394 11,946,691 -0.35(-5.22%)
Feb 25, 2021 7.119 7.236 6.678 6.747 13,758,754 -0.46(-6.39%)
Feb 24, 2021 6.649 7.285 6.541 7.207 15,122,146 +0.49(+7.29%)
Feb 23, 2021 6.561 6.776 6.267 6.717 12,574,646 -0.04(-0.58%)
Feb 22, 2021 6.091 6.844 6.022 6.756 16,735,462 +0.79(+13.30%)
Feb 19, 2021 5.542 6.012 5.542 5.963 13,595,718 +0.42(+7.60%)
Feb 18, 2021 5.787 5.924 5.532 5.542 8,870,720 -0.33(-5.67%)
Feb 17, 2021 5.885 5.944 5.748 5.875 9,060,005 -0.13(-2.12%)
Feb 16, 2021 5.993 6.188 5.875 6.002 8,031,740 -0.04(-0.65%)
Feb 12, 2021 5.856 6.169 5.718 6.042 6,997,157 +0.11(+1.82%)
Feb 11, 2021 6.081 6.100 5.787 5.934 6,965,723 -0.12(-1.94%)
Feb 10, 2021 6.316 6.355 5.904 6.051 7,107,927 -0.21(-3.29%)
Feb 09, 2021 6.374 6.374 6.110 6.257 8,950,427 -0.09(-1.39%)
Feb 08, 2021 6.316 6.433 6.218 6.345 11,283,797 +0.35(+5.88%)
Feb 05, 2021 5.856 6.032 5.641 5.993 10,493,132 +0.27(+4.79%)
Feb 04, 2021 5.386 5.777 5.121 5.718 18,095,448 +0.00(+0.00%)
Feb 03, 2021 5.924 6.061 5.709 5.718 11,242,341 -0.08(-1.35%)
Feb 02, 2021 6.384 6.394 5.660 5.797 26,631,576 -1.35(-18.90%)
Feb 01, 2021 7.080 8.274 6.590 7.148 63,108,192 +1.58(+28.30%)
Jan 29, 2021 5.973 6.208 5.542 5.572 18,778,710 +0.07(+1.25%)
Jan 28, 2021 5.239 5.777 5.239 5.503 25,212,678 +0.80(+17.08%)
Jan 27, 2021 4.788 4.867 4.563 4.700 10,272,115 -0.27(-5.51%)
Jan 26, 2021 5.072 5.121 4.955 4.974 5,604,792 -0.05(-0.97%)
Jan 25, 2021 5.307 5.366 4.876 5.023 11,679,091 -0.25(-4.82%)
Jan 22, 2021 5.160 5.376 5.072 5.278 7,105,513 -0.10(-1.82%)
Jan 21, 2021 5.474 5.523 5.278 5.376 7,702,051 -0.10(-1.79%)
Jan 20, 2021 5.346 5.621 5.327 5.474 12,272,613 +0.21(+3.90%)
Jan 19, 2021 5.376 5.386 5.151 5.268 9,484,848 +0.07(+1.32%)
Jan 15, 2021 5.611 5.621 5.170 5.199 15,371,892 -0.53(-9.23%)
Jan 14, 2021 5.748 5.865 5.640 5.728 7,889,799 +0.06(+1.04%)
Jan 13, 2021 5.914 5.924 5.601 5.669 10,348,659 -0.30(-5.08%)
Jan 12, 2021 5.807 5.993 5.660 5.973 10,496,249 +0.12(+2.01%)
Jan 11, 2021 5.699 5.953 5.640 5.856 7,734,859 -0.10(-1.64%)
Jan 08, 2021 6.443 6.443 5.819 5.953 17,042,570 -0.73(-10.98%)
Jan 07, 2021 6.776 6.903 6.580 6.688 8,608,730 -0.14(-2.01%)
Jan 06, 2021 6.776 6.835 6.551 6.825 10,167,431 +0.01(+0.14%)
Jan 05, 2021 6.756 6.854 6.541 6.815 9,240,627 +0.17(+2.50%)
Jan 04, 2021 6.698 6.913 6.502 6.649 14,710,147 +0.30(+4.78%)
Dec 31, 2020 6.345 6.345 6.345 9,750,548 -0.17(-2.56%)
Dec 30, 2020 6.012 6.531 5.993 6.512 9,750,548 +0.49(+8.13%)
Dec 29, 2020 6.120 6.159 5.865 6.022 7,274,286 -0.11(-1.76%)
Dec 28, 2020 6.277 6.502 6.120 6.130 9,840,253 +0.02(+0.32%)
Dec 24, 2020 5.924 6.159 5.802 6.110 6,296,165 +0.20(+3.31%)
Dec 23, 2020 5.865 6.022 5.816 5.914 5,043,069 +0.14(+2.37%)
Dec 22, 2020 6.081 6.110 5.699 5.777 8,196,847 -0.31(-5.14%)
Dec 21, 2020 6.051 6.208 5.983 6.091 10,909,473 +0.12(+1.97%)
Dec 18, 2020 6.277 6.277 5.953 5.973 18,017,158 -0.29(-4.69%)
Dec 17, 2020 5.924 6.335 5.904 6.267 18,278,940 +0.57(+9.97%)
Dec 16, 2020 5.454 5.728 5.444 5.699 12,076,430 +0.39(+7.38%)
Dec 15, 2020 5.062 5.337 5.023 5.307 9,223,959 +0.40(+8.18%)
Dec 14, 2020 5.004 5.092 4.896 4.906 5,431,025 -0.08(-1.57%)
Dec 11, 2020 5.082 5.170 4.955 4.984 4,764,276 -0.13(-2.49%)
Dec 10, 2020 5.013 5.190 4.994 5.111 6,192,485 +0.16(+3.16%)
Dec 09, 2020 5.160 5.190 4.876 4.955 7,276,835 -0.25(-4.89%)
Dec 08, 2020 5.268 5.307 5.160 5.209 6,521,675 -0.02(-0.37%)
Dec 07, 2020 5.043 5.288 4.984 5.229 7,111,509 +0.16(+3.09%)
Dec 04, 2020 5.033 5.141 4.974 5.072 6,888,700 +0.11(+2.17%)
Dec 03, 2020 5.141 5.160 4.925 4.964 5,783,495 -0.15(-2.87%)
Dec 02, 2020 5.062 5.131 4.915 5.111 7,534,939 +0.05(+0.97%)
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.