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 (%)
Jul 31, 2003 5.218 5.329 5.190 5.274 1,661,538 +0.10(+1.98%)
Jul 30, 2003 5.227 5.264 5.125 5.171 1,373,256 -0.20(-3.65%)
Jul 29, 2003 5.031 5.367 4.947 5.367 2,363,568 -0.01(-0.17%)
Jul 28, 2003 5.357 5.581 5.329 5.376 2,978,769 +0.07(+1.41%)
Jul 25, 2003 5.134 5.311 5.041 5.302 2,956,123 +0.17(+3.27%)
Jul 24, 2003 4.938 5.218 4.938 5.134 3,177,003 +0.16(+3.18%)
Jul 23, 2003 4.603 5.078 4.584 4.975 3,129,672 +0.48(+10.79%)
Jul 22, 2003 4.519 4.547 4.407 4.491 655,664 +0.02(+0.42%)
Jul 21, 2003 4.314 4.510 4.286 4.472 992,672 +0.21(+5.03%)
Jul 18, 2003 4.221 4.277 4.174 4.258 527,622 +0.04(+0.88%)
Jul 17, 2003 4.305 4.314 4.155 4.221 855,508 -0.11(-2.58%)
Jul 16, 2003 4.211 4.472 4.183 4.333 1,278,378 +0.11(+2.65%)
Jul 15, 2003 4.556 4.565 4.146 4.221 1,426,276 -0.33(-7.17%)
Jul 14, 2003 4.565 4.640 4.379 4.547 1,183,179 +0.03(+0.62%)
Jul 11, 2003 4.444 4.519 4.342 4.519 817,299 +0.05(+1.04%)
Jul 10, 2003 4.435 4.528 4.342 4.472 1,260,777 +0.13(+3.00%)
Jul 09, 2003 4.426 4.510 4.295 4.342 1,101,717 -0.04(-0.85%)
Jul 08, 2003 4.239 4.472 4.165 4.379 1,329,359 +0.14(+3.30%)
Jul 07, 2003 4.230 4.239 4.109 4.239 1,129,408 +0.02(+0.44%)
Jul 03, 2003 4.221 4.277 4.193 4.221 575,383 +0.04(+0.89%)
Jul 02, 2003 4.193 4.333 4.155 4.183 2,317,953 +0.09(+2.28%)
Jul 01, 2003 3.969 4.146 3.913 4.090 2,127,018 +0.15(+3.78%)
Jun 30, 2003 3.727 3.941 3.727 3.941 1,065,118 +0.21(+5.75%)
Jun 27, 2003 3.708 3.764 3.708 3.727 555,312 +0.00(+0.00%)
Jun 26, 2003 3.718 3.773 3.708 3.727 548,873 +0.00(+0.00%)
Jun 25, 2003 3.792 3.801 3.708 3.727 672,621 +0.01(+0.25%)
Jun 24, 2003 3.718 3.820 3.708 3.718 793,043 +0.00(+0.00%)
Jun 23, 2003 3.848 3.857 3.708 3.718 953,068 -0.13(-3.39%)
Jun 20, 2003 3.876 3.913 3.820 3.848 799,697 -0.07(-1.67%)
Jun 19, 2003 3.857 4.006 3.811 3.913 895,326 +0.04(+0.96%)
Jun 18, 2003 3.876 3.941 3.829 3.876 879,012 -0.09(-2.35%)
Jun 17, 2003 3.801 3.969 3.783 3.969 1,113,953 +0.15(+3.90%)
Jun 16, 2003 3.876 3.876 3.736 3.820 838,121 +0.02(+0.49%)
Jun 13, 2003 3.736 3.867 3.708 3.801 988,379 +0.08(+2.26%)
Jun 12, 2003 3.727 3.755 3.708 3.718 724,031 -0.05(-1.24%)
Jun 11, 2003 3.708 3.773 3.690 3.764 774,153 +0.07(+2.02%)
Jun 10, 2003 3.736 3.736 3.587 3.690 954,249 -0.04(-1.00%)
Jun 09, 2003 3.773 3.820 3.727 3.727 668,865 -0.02(-0.50%)
Jun 06, 2003 3.634 3.801 3.587 3.746 1,413,397 +0.09(+2.55%)
Jun 05, 2003 3.587 3.708 3.550 3.652 2,061,870 +0.16(+4.53%)
Jun 04, 2003 3.615 3.727 3.447 3.494 1,675,705 -0.17(-4.58%)
Jun 03, 2003 3.718 3.773 3.615 3.662 974,749 -0.06(-1.50%)
Jun 02, 2003 3.736 3.811 3.690 3.718 1,458,367 -0.14(-3.62%)
May 30, 2003 3.792 3.857 3.727 3.857 900,263 +0.02(+0.49%)
May 29, 2003 3.727 3.932 3.727 3.839 915,611 +0.09(+2.49%)
May 28, 2003 3.801 3.867 3.727 3.746 1,210,118 -0.26(-6.51%)
May 27, 2003 4.006 4.053 3.811 4.006 1,271,617 +0.07(+1.65%)
May 23, 2003 3.951 3.997 3.923 3.941 712,869 +0.02(+0.48%)
May 22, 2003 3.960 3.978 3.857 3.923 970,563 -0.07(-1.64%)
May 21, 2003 3.904 4.016 3.885 3.988 1,030,559 +0.00(+0.00%)
May 20, 2003 4.006 4.006 3.876 3.988 1,735,272 +0.07(+1.90%)
May 19, 2003 3.727 3.913 3.718 3.913 1,247,468 +0.26(+7.14%)
May 16, 2003 3.792 3.867 3.652 3.652 1,019,290 -0.12(-3.21%)
May 15, 2003 3.811 3.876 3.755 3.773 1,028,520 +0.00(+0.00%)
May 14, 2003 3.746 3.839 3.746 3.773 827,388 +0.04(+1.00%)
May 13, 2003 3.876 3.885 3.736 3.736 619,602 -0.11(-2.91%)
May 12, 2003 3.867 3.960 3.792 3.848 908,742 +0.03(+0.73%)
May 09, 2003 3.662 3.820 3.624 3.820 640,423 +0.08(+2.24%)
May 08, 2003 3.773 3.867 3.727 3.736 990,955 +0.06(+1.52%)
May 07, 2003 3.960 3.960 3.662 3.680 1,267,646 -0.26(-6.62%)
May 06, 2003 3.885 3.941 3.773 3.941 1,174,807 +0.07(+1.93%)
May 05, 2003 3.755 3.876 3.634 3.867 942,014 +0.10(+2.72%)
May 02, 2003 3.690 3.764 3.513 3.764 952,103 +0.13(+3.59%)
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.