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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.354 3.569 3.354 3.485 1,013,709 +0.17(+5.06%)
Apr 29, 2003 3.233 3.326 3.149 3.317 769,002 +0.03(+0.85%)
Apr 28, 2003 3.401 3.401 3.177 3.289 977,003 -0.05(-1.40%)
Apr 25, 2003 3.261 3.475 3.261 3.336 732,296 -0.02(-0.56%)
Apr 24, 2003 3.410 3.522 3.261 3.354 932,354 -0.08(-2.44%)
Apr 23, 2003 3.317 3.438 3.317 3.438 756,444 +0.05(+1.37%)
Apr 22, 2003 3.457 3.475 3.336 3.391 726,929 -0.04(-1.09%)
Apr 21, 2003 3.391 3.457 3.308 3.429 822,021 +0.04(+1.10%)
Apr 17, 2003 3.447 3.485 3.261 3.391 1,298,878 +0.02(+0.55%)
Apr 16, 2003 3.214 3.373 3.131 3.373 1,178,778 +0.17(+5.23%)
Apr 15, 2003 3.168 3.252 3.075 3.205 734,979 +0.04(+1.18%)
Apr 14, 2003 3.159 3.168 3.084 3.168 626,363 +0.06(+1.80%)
Apr 11, 2003 3.047 3.121 2.972 3.112 457,859 +0.06(+1.83%)
Apr 10, 2003 3.121 3.149 3.047 3.056 777,266 -0.07(-2.09%)
Apr 09, 2003 2.898 3.121 2.842 3.121 1,414,148 +0.22(+7.72%)
Apr 08, 2003 2.926 2.963 2.879 2.898 420,294 +0.01(+0.32%)
Apr 07, 2003 2.795 2.888 2.702 2.888 1,406,528 +0.02(+0.65%)
Apr 04, 2003 2.870 2.926 2.860 2.870 603,503 +0.02(+0.65%)
Apr 03, 2003 2.823 2.898 2.804 2.851 763,743 -0.04(-1.29%)
Apr 02, 2003 2.935 2.944 2.842 2.888 812,899 -0.13(-4.32%)
Apr 01, 2003 2.982 3.019 2.926 3.019 1,190,477 -0.05(-1.52%)
Mar 31, 2003 3.196 3.205 2.935 3.065 2,277,920 -0.01(-0.30%)
Mar 28, 2003 2.814 3.075 2.814 3.075 1,922,344 +0.28(+10.00%)
Mar 27, 2003 2.823 2.842 2.758 2.795 704,176 -0.03(-0.99%)
Mar 26, 2003 2.842 2.870 2.758 2.823 406,878 +0.00(+0.00%)
Mar 25, 2003 2.767 2.832 2.693 2.823 693,872 +0.07(+2.71%)
Mar 24, 2003 2.749 2.851 2.702 2.749 1,490,458 +0.08(+3.15%)
Mar 21, 2003 2.702 2.739 2.572 2.665 1,596,497 -0.08(-3.05%)
Mar 20, 2003 2.842 2.982 2.655 2.749 820,734 -0.16(-5.45%)
Mar 19, 2003 2.888 2.954 2.832 2.907 980,115 +0.01(+0.32%)
Mar 18, 2003 2.972 2.972 2.832 2.898 1,204,108 +0.07(+2.64%)
Mar 17, 2003 3.009 3.019 2.739 2.823 1,556,357 -0.03(-0.98%)
Mar 14, 2003 2.777 2.879 2.767 2.851 1,654,240 +0.07(+2.68%)
Mar 13, 2003 2.469 2.795 2.404 2.777 2,178,106 +0.16(+6.05%)
Mar 12, 2003 2.609 2.749 2.516 2.618 2,808,440 -0.08(-3.10%)
Mar 11, 2003 2.795 2.814 2.562 2.702 3,846,835 -0.09(-3.33%)
Mar 10, 2003 3.280 3.308 2.767 2.795 5,597,563 -0.48(-14.77%)
Mar 07, 2003 3.447 3.466 3.205 3.280 1,427,349 -0.18(-5.12%)
Mar 06, 2003 3.494 3.513 3.336 3.457 1,017,787 -0.04(-1.07%)
Mar 05, 2003 3.662 3.662 3.485 3.494 725,856 -0.07(-2.09%)
Mar 04, 2003 3.559 3.671 3.541 3.569 1,081,540 +0.10(+2.96%)
Mar 03, 2003 3.541 3.541 3.419 3.466 1,162,465 -0.07(-2.11%)
Feb 28, 2003 3.606 3.671 3.522 3.541 972,924 -0.03(-0.78%)
Feb 27, 2003 3.541 3.615 3.485 3.569 962,621 +0.03(+0.79%)
Feb 26, 2003 3.662 3.662 3.457 3.541 868,709 -0.03(-0.78%)
Feb 25, 2003 3.718 3.801 3.541 3.569 1,222,353 -0.16(-4.25%)
Feb 24, 2003 3.801 3.951 3.727 3.727 1,427,564 -0.05(-1.23%)
Feb 21, 2003 3.755 3.773 3.643 3.773 1,176,310 +0.05(+1.25%)
Feb 20, 2003 3.643 3.801 3.587 3.727 1,403,308 +0.17(+4.71%)
Feb 19, 2003 3.513 3.652 3.485 3.559 1,144,541 +0.10(+2.96%)
Feb 18, 2003 3.475 3.503 3.336 3.457 1,479,832 -0.06(-1.59%)
Feb 14, 2003 3.596 3.615 3.466 3.513 825,027 -0.10(-2.84%)
Feb 13, 2003 3.550 3.718 3.541 3.615 1,252,405 +0.12(+3.47%)
Feb 12, 2003 3.727 3.773 3.447 3.494 1,537,897 -0.25(-6.72%)
Feb 11, 2003 3.447 3.801 3.410 3.746 2,703,796 +0.25(+7.20%)
Feb 10, 2003 4.006 4.006 3.447 3.494 3,343,790 -0.37(-9.64%)
Feb 07, 2003 3.960 4.044 3.867 3.867 1,007,269 -0.09(-2.35%)
Feb 06, 2003 4.072 4.146 3.913 3.960 1,297,805 -0.11(-2.75%)
Feb 05, 2003 4.379 4.379 3.960 4.072 2,433,545 -0.20(-4.79%)
Feb 04, 2003 4.118 4.277 4.081 4.277 3,070,856 +0.32(+8.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.