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
Overview
News
Currencies
International
Treasuries

Hecla Mining Company (NY: HL )

6.104 +0.004 (+0.06%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 20, 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 (%)
Jan 30, 2015 3.010 3.174 3.010 3.164 6,495,434 +0.16(+5.45%)
Jan 29, 2015 3.020 3.111 2.943 3.001 7,191,578 -0.12(-3.70%)
Jan 28, 2015 3.261 3.294 3.078 3.116 7,133,030 -0.17(-5.26%)
Jan 27, 2015 3.232 3.318 3.212 3.289 7,318,319 +0.06(+1.79%)
Jan 26, 2015 3.155 3.251 3.078 3.232 8,353,223 +0.02(+0.60%)
Jan 23, 2015 3.289 3.366 3.212 3.212 7,206,004 -0.13(-4.02%)
Jan 22, 2015 3.241 3.405 3.203 3.347 13,314,726 +0.13(+3.88%)
Jan 21, 2015 3.193 3.251 3.116 3.222 11,924,324 +0.09(+2.76%)
Jan 20, 2015 3.030 3.145 3.001 3.136 12,558,628 +0.17(+5.84%)
Jan 16, 2015 2.857 2.962 2.833 2.962 8,646,742 +0.14(+5.12%)
Jan 15, 2015 2.818 2.905 2.808 2.818 10,653,440 +0.09(+3.17%)
Jan 14, 2015 2.962 3.001 2.722 2.732 13,769,777 -0.21(-7.19%)
Jan 13, 2015 3.107 3.116 2.885 2.943 9,947,311 -0.12(-3.77%)
Jan 12, 2015 2.982 3.107 2.948 3.059 10,875,588 +0.08(+2.58%)
Jan 09, 2015 2.837 2.982 2.837 2.982 7,998,634 +0.16(+5.80%)
Jan 08, 2015 2.914 2.958 2.799 2.818 6,417,198 -0.10(-3.30%)
Jan 07, 2015 2.943 3.030 2.857 2.914 9,077,216 -0.07(-2.26%)
Jan 06, 2015 2.818 3.039 2.808 2.982 14,582,966 +0.16(+5.80%)
Jan 05, 2015 2.741 2.828 2.712 2.818 8,883,386 +0.09(+3.17%)
Jan 02, 2015 2.645 2.732 2.631 2.732 6,634,528 +0.05(+1.79%)
Dec 31, 2014 2.655 2.683 2.683 2.683 8,384,479 +0.01(+0.36%)
Dec 30, 2014 2.674 2.751 2.650 2.674 7,817,445 +0.04(+1.46%)
Dec 29, 2014 2.760 2.770 2.597 2.635 8,441,964 -0.12(-4.20%)
Dec 26, 2014 2.741 2.799 2.709 2.751 5,875,012 +0.09(+3.25%)
Dec 24, 2014 2.558 2.664 2.664 2.664 5,635,503 +0.10(+3.75%)
Dec 23, 2014 2.597 2.732 2.539 2.568 6,948,174 -0.03(-1.11%)
Dec 22, 2014 2.664 2.732 2.530 2.597 12,936,667 -0.11(-3.91%)
Dec 19, 2014 2.520 2.741 2.510 2.703 82,563,568 +0.14(+5.64%)
Dec 18, 2014 2.453 2.558 2.395 2.558 13,861,966 +0.13(+5.56%)
Dec 17, 2014 2.385 2.439 2.308 2.424 11,165,150 +0.08(+3.28%)
Dec 16, 2014 2.472 2.510 2.308 2.347 11,091,038 -0.05(-2.01%)
Dec 15, 2014 2.462 2.645 2.385 2.395 16,217,709 -0.07(-2.73%)
Dec 12, 2014 2.424 2.530 2.424 2.462 6,497,852 +0.01(+0.39%)
Dec 11, 2014 2.414 2.520 2.395 2.453 8,169,069 +0.01(+0.39%)
Dec 10, 2014 2.481 2.568 2.395 2.443 9,176,838 -0.06(-2.31%)
Dec 09, 2014 2.481 2.539 2.433 2.501 10,577,638 +0.08(+3.17%)
Dec 08, 2014 2.424 2.481 2.328 2.424 7,563,116 +0.01(+0.40%)
Dec 05, 2014 2.385 2.472 2.366 2.414 6,641,018 -0.05(-1.95%)
Dec 04, 2014 2.443 2.491 2.414 2.462 6,397,951 +0.02(+0.79%)
Dec 03, 2014 2.443 2.481 2.414 2.443 9,719,530 +0.05(+2.01%)
Dec 02, 2014 2.414 2.510 2.371 2.395 8,738,396 -0.09(-3.49%)
Dec 01, 2014 2.308 2.501 2.304 2.481 14,121,752 +0.21(+9.32%)
Nov 28, 2014 2.376 2.405 2.270 2.270 6,192,198 -0.22(-8.88%)
Nov 26, 2014 2.501 2.491 2.491 2.491 4,551,509 -0.02(-0.77%)
Nov 25, 2014 2.395 2.520 2.395 2.510 8,856,825 +0.11(+4.50%)
Nov 24, 2014 2.354 2.431 2.344 2.402 6,119,266 +0.01(+0.40%)
Nov 21, 2014 2.412 2.450 2.335 2.393 6,816,190 +0.05(+2.05%)
Nov 20, 2014 2.354 2.393 2.268 2.344 6,478,651 +0.04(+1.67%)
Nov 19, 2014 2.402 2.421 2.277 2.306 9,241,064 -0.16(-6.61%)
Nov 18, 2014 2.469 2.489 2.402 2.469 9,730,691 +0.03(+1.18%)
Nov 17, 2014 2.373 2.469 2.354 2.441 10,804,423 +0.02(+0.79%)
Nov 14, 2014 2.172 2.441 2.123 2.421 10,632,564 +0.21(+9.56%)
Nov 13, 2014 2.306 2.335 2.191 2.210 8,563,899 -0.07(-2.95%)
Nov 12, 2014 2.239 2.325 2.191 2.277 9,879,581 +0.05(+2.16%)
Nov 11, 2014 2.133 2.287 2.123 2.229 9,079,088 +0.12(+5.94%)
Nov 10, 2014 2.248 2.248 2.066 2.104 8,945,468 -0.14(-6.41%)
Nov 07, 2014 2.114 2.268 2.085 2.248 11,452,239 +0.17(+8.33%)
Nov 06, 2014 1.989 2.123 1.970 2.075 12,093,626 +0.12(+5.88%)
Nov 05, 2014 2.056 2.104 1.922 1.960 16,038,979 -0.12(-5.99%)
Nov 04, 2014 2.181 2.186 2.085 2.085 7,724,132 -0.12(-5.24%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.