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, 2023 5.046 5.175 4.972 5.096 8,922,928 +0.08(+1.58%)
Feb 27, 2023 4.957 5.086 4.917 5.016 7,595,480 +0.09(+1.81%)
Feb 24, 2023 4.848 4.937 4.804 4.927 10,842,818 -0.04(-0.80%)
Feb 23, 2023 5.076 5.125 4.868 4.967 9,594,956 -0.12(-2.33%)
Feb 22, 2023 4.967 5.125 4.947 5.086 10,458,321 +0.07(+1.38%)
Feb 21, 2023 5.086 5.120 4.972 5.016 7,184,847 -0.10(-1.93%)
Feb 17, 2023 4.947 5.135 4.883 5.115 10,211,780 +0.09(+1.77%)
Feb 16, 2023 5.036 5.115 4.917 5.026 11,768,247 -0.04(-0.78%)
Feb 15, 2023 5.343 5.412 4.967 5.066 15,403,342 -0.52(-9.38%)
Feb 14, 2023 5.551 5.625 5.412 5.590 7,245,671 +0.06(+1.07%)
Feb 13, 2023 5.590 5.605 5.452 5.531 8,084,507 -0.13(-2.27%)
Feb 10, 2023 5.620 5.719 5.571 5.660 5,067,354 +0.04(+0.70%)
Feb 09, 2023 5.828 5.877 5.591 5.620 7,634,638 -0.13(-2.24%)
Feb 08, 2023 5.907 5.927 5.749 5.749 7,137,749 -0.16(-2.68%)
Feb 07, 2023 5.808 6.045 5.788 5.907 7,186,082 +0.12(+2.05%)
Feb 06, 2023 5.838 5.857 5.729 5.788 7,365,552 -0.09(-1.52%)
Feb 03, 2023 5.996 6.045 5.828 5.877 10,115,662 -0.28(-4.50%)
Feb 02, 2023 6.283 6.327 6.045 6.154 7,928,106 -0.06(-0.96%)
Feb 01, 2023 6.075 6.293 5.956 6.214 7,667,516 +0.11(+1.78%)
Jan 31, 2023 6.045 6.164 5.986 6.105 5,672,429 +0.03(+0.49%)
Jan 30, 2023 6.135 6.204 6.075 6.075 5,706,122 -0.10(-1.60%)
Jan 27, 2023 6.224 6.268 6.135 6.174 8,355,717 -0.13(-2.04%)
Jan 26, 2023 6.392 6.412 6.194 6.303 6,924,405 -0.09(-1.39%)
Jan 25, 2023 6.144 6.402 6.125 6.392 8,200,663 +0.10(+1.57%)
Jan 24, 2023 6.233 6.342 6.075 6.293 9,993,700 +0.02(+0.32%)
Jan 23, 2023 6.045 6.293 6.006 6.273 10,086,099 +0.08(+1.28%)
Jan 20, 2023 6.115 6.224 5.996 6.194 8,195,310 +0.08(+1.29%)
Jan 19, 2023 5.877 6.154 5.867 6.115 10,616,815 +0.22(+3.69%)
Jan 18, 2023 6.085 6.253 5.897 5.897 9,114,832 -0.08(-1.32%)
Jan 17, 2023 6.055 6.080 5.917 5.976 8,313,056 -0.19(-3.05%)
Jan 13, 2023 5.848 6.184 5.838 6.164 9,086,174 +0.25(+4.18%)
Jan 12, 2023 5.937 6.031 5.759 5.917 8,693,374 +0.16(+2.75%)
Jan 11, 2023 6.065 6.115 5.719 5.759 15,389,068 -0.31(-5.06%)
Jan 10, 2023 5.966 6.105 5.833 6.065 7,146,243 +0.13(+2.17%)
Jan 09, 2023 5.937 6.139 5.867 5.937 13,357,796 +0.08(+1.35%)
Jan 06, 2023 5.729 5.902 5.584 5.857 8,354,896 +0.25(+4.41%)
Jan 05, 2023 5.571 5.640 5.472 5.610 7,465,532 -0.12(-2.07%)
Jan 04, 2023 5.768 5.778 5.605 5.729 9,101,036 +0.13(+2.30%)
Jan 03, 2023 5.650 5.867 5.491 5.600 10,889,493 +0.10(+1.80%)
Dec 30, 2022 5.511 5.600 5.432 5.501 5,839,186 -0.04(-0.71%)
Dec 29, 2022 5.442 5.561 5.437 5.541 9,937,279 +0.19(+3.51%)
Dec 28, 2022 5.491 5.519 5.303 5.353 5,814,555 -0.23(-4.08%)
Dec 27, 2022 5.491 5.689 5.432 5.580 6,560,149 +0.14(+2.55%)
Dec 23, 2022 5.432 5.472 5.274 5.442 5,611,828 +0.01(+0.18%)
Dec 22, 2022 5.452 5.472 5.224 5.432 7,580,005 -0.11(-1.96%)
Dec 21, 2022 5.561 5.669 5.521 5.541 7,428,583 +0.03(+0.54%)
Dec 20, 2022 5.274 5.590 5.239 5.511 9,927,980 +0.40(+7.74%)
Dec 19, 2022 5.274 5.313 5.086 5.115 7,185,466 -0.13(-2.45%)
Dec 16, 2022 5.155 5.333 5.066 5.244 21,163,098 +0.04(+0.76%)
Dec 15, 2022 5.323 5.373 5.175 5.204 10,273,315 -0.27(-4.88%)
Dec 14, 2022 5.580 5.620 5.363 5.472 14,093,730 -0.13(-2.30%)
Dec 13, 2022 5.788 5.838 5.496 5.600 10,786,693 +0.09(+1.62%)
Dec 12, 2022 5.402 5.541 5.333 5.511 8,921,239 +0.02(+0.36%)
Dec 09, 2022 5.571 5.783 5.481 5.491 8,107,344 -0.04(-0.72%)
Dec 08, 2022 5.699 5.773 5.491 5.531 8,825,801 -0.07(-1.24%)
Dec 07, 2022 5.333 5.669 5.333 5.600 12,388,758 +0.33(+6.19%)
Dec 06, 2022 5.373 5.541 5.244 5.274 6,130,654 -0.03(-0.56%)
Dec 05, 2022 5.590 5.610 5.269 5.303 8,303,219 -0.36(-6.29%)
Dec 02, 2022 5.392 5.709 5.343 5.660 10,156,210 +0.15(+2.69%)
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.