Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Hecla Mining Company Common Stock (NY:HL)

7.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 20, 2025 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 (%)
Aug 20, 2025 7.500 7.660 7.445 7.600 21,327,124 +0.16(+2.15%)
Aug 19, 2025 7.740 7.750 7.400 7.440 19,428,528 -0.31(-4.00%)
Aug 18, 2025 7.720 7.785 7.670 7.750 15,553,751 +0.08(+1.04%)
Aug 15, 2025 7.670 7.830 7.550 7.670 24,215,294 +0.01(+0.13%)
Aug 14, 2025 7.720 7.865 7.590 7.660 21,163,856 -0.11(-1.42%)
Aug 13, 2025 7.750 7.820 7.605 7.770 19,158,768 +0.10(+1.30%)
Aug 12, 2025 7.670 7.770 7.600 7.670 17,522,956 +0.12(+1.59%)
Aug 11, 2025 7.360 7.580 7.250 7.550 23,365,080 -0.05(-0.66%)
Aug 08, 2025 7.300 7.660 7.190 7.600 32,404,386 +0.38(+5.26%)
Aug 07, 2025 6.960 7.405 6.940 7.220 67,807,776 +1.11(+18.17%)
Aug 06, 2025 6.180 6.210 6.045 6.110 21,814,614 -0.03(-0.49%)
Aug 05, 2025 5.900 6.170 5.855 6.140 20,456,924 +0.17(+2.85%)
Aug 04, 2025 5.790 5.980 5.763 5.970 14,526,552 +0.28(+4.92%)
Aug 01, 2025 5.870 5.895 5.620 5.690 19,457,972 -0.05(-0.87%)
Jul 31, 2025 5.820 5.835 5.690 5.740 14,976,378 -0.09(-1.54%)
Jul 30, 2025 5.950 6.050 5.800 5.830 18,338,384 -0.19(-3.16%)
Jul 29, 2025 5.990 6.050 5.890 6.020 18,131,302 +0.04(+0.67%)
Jul 28, 2025 6.020 6.060 5.900 5.980 12,299,746 -0.16(-2.61%)
Jul 25, 2025 6.110 6.200 6.010 6.140 20,540,168 -0.04(-0.65%)
Jul 24, 2025 6.200 6.260 6.100 6.180 14,780,605 -0.10(-1.59%)
Jul 23, 2025 6.290 6.385 6.190 6.280 17,960,500 -0.03(-0.48%)
Jul 22, 2025 6.130 6.350 6.083 6.310 26,495,482 +0.25(+4.13%)
Jul 21, 2025 5.960 6.190 5.950 6.060 16,380,047 +0.24(+4.12%)
Jul 18, 2025 6.000 6.000 5.790 5.820 14,048,905 -0.13(-2.18%)
Jul 17, 2025 5.940 5.995 5.840 5.950 16,664,331 -0.07(-1.16%)
Jul 16, 2025 6.130 6.150 5.840 6.020 24,998,564 -0.09(-1.47%)
Jul 15, 2025 6.160 6.190 5.935 6.110 22,939,384 -0.02(-0.33%)
Jul 14, 2025 6.415 6.480 6.105 6.130 21,994,374 -0.19(-3.01%)
Jul 11, 2025 6.020 6.350 6.010 6.320 33,888,784 +0.43(+7.30%)
Jul 10, 2025 5.850 5.910 5.690 5.890 15,024,454 +0.12(+2.08%)
Jul 09, 2025 5.590 5.790 5.475 5.770 23,398,370 +0.18(+3.22%)
Jul 08, 2025 6.160 6.160 5.560 5.590 36,488,388 -0.57(-9.25%)
Jul 07, 2025 5.970 6.190 5.880 6.160 21,288,032 +0.09(+1.48%)
Jul 03, 2025 6.020 6.100 5.990 6.070 9,148,714 +0.04(+0.66%)
Jul 02, 2025 6.000 6.160 5.910 6.030 27,020,338 +0.06(+1.01%)
Jul 01, 2025 6.000 6.070 5.900 5.970 21,530,800 -0.02(-0.33%)
Jun 30, 2025 5.860 6.000 5.850 5.990 19,034,144 +0.15(+2.57%)
Jun 27, 2025 5.830 5.875 5.715 5.840 25,587,104 -0.16(-2.67%)
Jun 26, 2025 5.890 6.010 5.800 6.000 22,487,096 +0.17(+2.92%)
Jun 25, 2025 5.800 5.860 5.740 5.830 20,156,650 +0.03(+0.52%)
Jun 24, 2025 5.680 5.820 5.530 5.800 17,402,022 -0.02(-0.34%)
Jun 23, 2025 5.780 5.880 5.730 5.820 24,654,022 +0.05(+0.87%)
Jun 20, 2025 5.860 5.990 5.740 5.770 27,357,672 -0.17(-2.86%)
Jun 18, 2025 6.040 6.060 5.910 5.940 28,406,696 -0.14(-2.30%)
Jun 17, 2025 6.040 6.110 5.900 6.080 29,214,700 +0.14(+2.36%)
Jun 16, 2025 6.040 6.100 5.890 5.940 18,521,972 -0.07(-1.16%)
Jun 13, 2025 6.000 6.110 5.970 6.010 18,786,110 +0.02(+0.33%)
Jun 12, 2025 6.100 6.170 5.950 5.990 18,364,476 -0.08(-1.32%)
Jun 11, 2025 6.120 6.200 6.010 6.070 16,069,714 -0.06(-0.98%)
Jun 10, 2025 6.240 6.250 6.080 6.130 14,975,425 -0.09(-1.45%)
Jun 09, 2025 6.420 6.460 6.220 6.220 21,295,842 -0.05(-0.80%)
Jun 06, 2025 6.470 6.485 6.190 6.270 31,545,632 -0.18(-2.79%)
Jun 05, 2025 6.450 6.900 6.290 6.450 54,765,600 +0.34(+5.56%)
Jun 04, 2025 5.820 6.140 5.800 6.110 25,791,732 +0.34(+5.89%)
Jun 03, 2025 5.580 5.790 5.490 5.770 19,657,636 +0.14(+2.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.