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 (%)
Jun 28, 2024 4.919 4.979 4.779 4.839 12,882,640 -0.01(-0.21%)
Jun 27, 2024 4.909 4.924 4.819 4.849 6,027,735 +0.01(+0.21%)
Jun 26, 2024 4.829 4.899 4.799 4.839 5,279,050 -0.05(-1.02%)
Jun 25, 2024 5.009 5.019 4.864 4.889 6,477,200 -0.15(-2.97%)
Jun 24, 2024 5.208 5.238 5.034 5.039 6,323,829 -0.12(-2.32%)
Jun 21, 2024 5.248 5.268 5.108 5.158 13,573,190 -0.17(-3.18%)
Jun 20, 2024 5.238 5.378 5.208 5.328 9,668,825 +0.19(+3.69%)
Jun 18, 2024 5.078 5.208 5.019 5.138 6,136,152 +0.08(+1.58%)
Jun 17, 2024 5.118 5.153 4.984 5.059 6,620,259 -0.13(-2.50%)
Jun 14, 2024 5.238 5.268 5.108 5.188 5,648,864 +0.05(+0.97%)
Jun 13, 2024 5.248 5.343 5.113 5.138 5,663,296 -0.17(-3.20%)
Jun 12, 2024 5.478 5.567 5.288 5.308 9,561,085 +0.03(+0.57%)
Jun 11, 2024 5.238 5.348 5.188 5.278 6,356,993 -0.06(-1.12%)
Jun 10, 2024 5.388 5.388 5.188 5.338 6,588,296 +0.01(+0.19%)
Jun 07, 2024 5.508 5.517 5.268 5.328 9,615,916 -0.46(-7.93%)
Jun 06, 2024 5.657 5.867 5.607 5.787 8,922,475 +0.26(+4.69%)
Jun 05, 2024 5.438 5.557 5.378 5.527 6,216,082 +0.11(+2.03%)
Jun 04, 2024 5.697 5.712 5.408 5.418 9,156,189 -0.41(-7.02%)
Jun 03, 2024 5.837 5.907 5.762 5.827 6,977,416 -0.05(-0.85%)
May 31, 2024 5.917 6.001 5.777 5.877 12,332,407 +0.04(+0.68%)
May 30, 2024 5.767 5.957 5.757 5.837 6,702,932 +0.09(+1.56%)
May 29, 2024 5.807 5.917 5.717 5.747 7,845,087 -0.17(-2.87%)
May 28, 2024 6.046 6.066 5.817 5.917 11,994,606 +0.30(+5.33%)
May 24, 2024 5.817 5.847 5.587 5.617 10,528,388 -0.14(-2.43%)
May 23, 2024 5.947 5.966 5.727 5.757 7,846,138 -0.17(-2.93%)
May 22, 2024 6.080 6.150 5.891 5.931 10,277,004 -0.23(-3.72%)
May 21, 2024 6.100 6.259 6.090 6.160 7,619,704 -0.05(-0.80%)
May 20, 2024 6.150 6.269 5.960 6.210 13,395,648 +0.13(+2.13%)
May 17, 2024 5.721 6.140 5.681 6.080 18,819,218 +0.61(+11.11%)
May 16, 2024 5.532 5.602 5.412 5.472 11,021,159 -0.10(-1.79%)
May 15, 2024 5.462 5.582 5.298 5.572 13,199,385 +0.19(+3.52%)
May 14, 2024 5.303 5.432 5.285 5.382 8,387,927 +0.17(+3.25%)
May 13, 2024 5.352 5.442 5.183 5.213 8,607,812 -0.12(-2.24%)
May 10, 2024 5.562 5.661 5.313 5.333 11,313,190 -0.12(-2.19%)
May 09, 2024 5.043 5.477 5.043 5.452 18,913,948 +0.56(+11.41%)
May 08, 2024 4.894 4.974 4.859 4.894 7,926,871 -0.08(-1.60%)
May 07, 2024 4.954 5.034 4.934 4.974 7,528,695 -0.01(-0.20%)
May 06, 2024 4.894 5.016 4.844 4.984 11,018,664 +0.26(+5.49%)
May 03, 2024 4.844 4.949 4.715 4.725 8,175,101 -0.03(-0.63%)
May 02, 2024 4.645 4.794 4.620 4.754 10,166,582 +0.03(+0.63%)
May 01, 2024 4.754 4.934 4.700 4.725 11,258,526 +0.01(+0.21%)
Apr 30, 2024 4.814 4.884 4.700 4.715 13,220,492 -0.27(-5.40%)
Apr 29, 2024 5.113 5.153 4.974 4.984 10,090,123 -0.11(-2.15%)
Apr 26, 2024 5.083 5.123 4.944 5.093 9,707,395 +0.06(+1.19%)
Apr 25, 2024 5.073 5.123 4.949 5.034 22,032,570 -0.19(-3.63%)
Apr 24, 2024 5.163 5.233 5.123 5.223 6,577,519 +0.00(+0.00%)
Apr 23, 2024 5.004 5.313 4.984 5.223 8,770,829 +0.18(+3.56%)
Apr 22, 2024 4.994 5.203 4.924 5.043 9,555,835 -0.25(-4.71%)
Apr 19, 2024 5.223 5.362 5.213 5.293 6,307,272 +0.03(+0.57%)
Apr 18, 2024 5.342 5.402 5.213 5.263 6,363,913 +0.00(+0.00%)
Apr 17, 2024 5.323 5.452 5.213 5.263 7,567,988 +0.02(+0.38%)
Apr 16, 2024 5.183 5.303 5.098 5.243 8,759,732 -0.09(-1.68%)
Apr 15, 2024 5.502 5.512 5.263 5.333 9,209,920 -0.07(-1.29%)
Apr 12, 2024 5.771 5.881 5.293 5.402 18,002,288 -0.12(-2.17%)
Apr 11, 2024 5.622 5.681 5.392 5.522 8,645,469 +0.04(+0.73%)
Apr 10, 2024 5.313 5.562 5.213 5.482 9,972,441 -0.09(-1.61%)
Apr 09, 2024 5.622 5.811 5.532 5.572 13,850,360 +0.15(+2.76%)
Apr 08, 2024 5.622 5.641 5.392 5.422 13,675,029 -0.09(-1.63%)
Apr 05, 2024 5.293 5.562 5.223 5.512 11,310,832 +0.21(+3.95%)
Apr 04, 2024 5.382 5.472 5.223 5.303 11,631,816 -0.14(-2.56%)
Apr 03, 2024 5.004 5.452 4.934 5.442 17,756,448 +0.43(+8.55%)
Apr 02, 2024 4.944 5.043 4.884 5.014 9,530,892 +0.12(+2.44%)
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.