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 )

5.630 -0.140 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2002 3.416 3.556 3.340 3.397 474,990 +0.02(+0.56%)
Oct 30, 2002 3.369 3.425 3.247 3.378 340,603 +0.05(+1.41%)
Oct 29, 2002 3.256 3.434 3.256 3.331 826,784 +0.17(+5.34%)
Oct 28, 2002 3.143 3.265 3.143 3.162 542,877 +0.02(+0.60%)
Oct 25, 2002 3.247 3.331 3.143 3.143 374,600 -0.07(-2.05%)
Oct 24, 2002 3.228 3.237 3.003 3.209 295,310 -0.03(-0.87%)
Oct 23, 2002 3.115 3.237 3.096 3.237 407,104 +0.12(+3.92%)
Oct 22, 2002 2.984 3.237 2.965 3.115 644,226 +0.11(+3.75%)
Oct 21, 2002 3.050 3.218 2.918 3.003 565,576 -0.11(-3.61%)
Oct 18, 2002 3.275 3.303 3.096 3.115 381,846 -0.12(-3.77%)
Oct 17, 2002 3.012 3.237 3.012 3.237 797,370 +0.00(+0.00%)
Oct 16, 2002 3.237 3.472 3.237 3.237 600,638 -0.05(-1.43%)
Oct 15, 2002 3.340 3.340 3.078 3.284 563,871 -0.19(-5.41%)
Oct 14, 2002 3.425 3.500 3.350 3.472 431,189 +0.12(+3.64%)
Oct 11, 2002 3.284 3.416 3.003 3.350 854,599 -0.03(-0.83%)
Oct 10, 2002 3.143 3.378 2.777 3.378 2,264,865 +0.15(+4.65%)
Oct 09, 2002 3.491 3.613 3.218 3.228 957,121 -0.34(-9.47%)
Oct 08, 2002 3.697 3.697 3.416 3.566 795,026 -0.23(-5.94%)
Oct 07, 2002 3.491 3.800 3.387 3.791 941,668 +0.38(+11.29%)
Oct 04, 2002 3.284 3.453 3.237 3.406 416,695 +0.05(+1.40%)
Oct 03, 2002 3.453 3.453 3.284 3.359 346,571 -0.09(-2.72%)
Oct 02, 2002 3.190 3.519 3.190 3.453 646,358 +0.27(+8.55%)
Oct 01, 2002 3.294 3.387 3.143 3.181 496,411 -0.17(-5.04%)
Sep 30, 2002 3.566 3.613 3.331 3.350 20,610,996 -0.06(-1.65%)
Sep 27, 2002 3.331 3.519 3.209 3.406 24,809,926 +0.23(+7.08%)
Sep 26, 2002 3.284 3.284 3.125 3.181 1,089,803 -0.24(-7.12%)
Sep 25, 2002 3.631 3.631 3.303 3.425 26,419,162 -0.23(-6.41%)
Sep 24, 2002 3.725 3.819 3.613 3.659 1,030,016 +0.04(+1.04%)
Sep 23, 2002 3.781 3.885 3.613 3.622 857,370 -0.15(-3.98%)
Sep 20, 2002 3.979 3.979 3.772 3.772 853,960 -0.17(-4.29%)
Sep 19, 2002 4.016 4.129 3.941 3.941 606,713 -0.03(-0.71%)
Sep 18, 2002 3.988 4.110 3.922 3.969 605,754 +0.06(+1.44%)
Sep 17, 2002 3.866 3.997 3.781 3.913 34,401,392 -0.19(-4.58%)
Sep 16, 2002 4.176 4.176 4.035 4.101 446,855 -0.08(-1.80%)
Sep 13, 2002 4.129 4.176 3.988 4.176 570,692 +0.02(+0.45%)
Sep 12, 2002 4.072 4.166 4.007 4.157 748,027 +0.18(+4.48%)
Sep 11, 2002 3.575 4.016 2.834 3.979 528,596 +0.20(+5.21%)
Sep 10, 2002 3.753 3.885 3.716 3.781 946,251 -0.23(-5.84%)
Sep 09, 2002 4.082 4.129 3.885 4.016 319,715 +0.09(+2.39%)
Sep 06, 2002 3.988 4.054 3.519 3.922 850,976 +0.03(+0.72%)
Sep 05, 2002 3.810 3.941 3.781 3.894 843,409 +0.18(+4.80%)
Sep 04, 2002 3.744 3.791 3.575 3.716 616,305 -0.08(-1.98%)
Sep 03, 2002 3.735 3.847 3.669 3.791 989,839 +0.13(+3.59%)
Aug 30, 2002 3.613 3.659 3.538 3.659 784,368 +0.09(+2.63%)
Aug 29, 2002 3.566 3.575 3.434 3.566 619,289 +0.19(+5.56%)
Aug 28, 2002 3.472 3.509 3.303 3.378 609,377 +0.00(+0.00%)
Aug 27, 2002 3.087 3.434 3.078 3.378 959,359 +0.26(+8.43%)
Aug 26, 2002 2.928 3.134 2.928 3.115 596,482 +0.20(+6.75%)
Aug 23, 2002 2.928 2.965 2.862 2.918 663,303 -0.07(-2.20%)
Aug 22, 2002 3.012 3.125 2.862 2.984 775,949 -0.12(-3.93%)
Aug 21, 2002 3.096 3.162 2.956 3.106 803,018 -0.06(-1.78%)
Aug 20, 2002 3.050 3.218 3.050 3.162 398,152 -0.19(-5.60%)
Aug 16, 2002 3.331 3.406 3.284 3.350 401,243 +0.07(+2.00%)
Aug 15, 2002 3.190 3.378 3.143 3.284 427,779 +0.01(+0.29%)
Aug 14, 2002 3.453 3.547 3.031 3.275 1,073,391 -0.08(-2.51%)
Aug 13, 2002 3.425 3.528 3.303 3.359 371,829 -0.11(-3.24%)
Aug 12, 2002 3.566 3.669 3.322 3.472 661,278 -0.07(-1.86%)
Aug 07, 2002 3.650 3.744 3.472 3.538 951,366 +0.12(+3.57%)
Aug 06, 2002 3.003 3.444 2.984 3.416 785,647 +0.18(+5.51%)
Aug 05, 2002 3.659 3.697 3.096 3.237 1,464,936 -0.24(-7.01%)
Aug 02, 2002 3.265 3.566 3.096 3.481 1,411,757 +0.45(+14.86%)
Aug 01, 2002 2.440 3.143 2.412 3.031 1,592,822 +0.12(+4.19%)
Jul 31, 2002 2.975 3.190 2.693 2.909 1,568,950 +0.03(+0.98%)
Jul 30, 2002 2.740 2.993 2.740 2.881 1,126,571 +0.20(+7.34%)
Jul 29, 2002 2.111 2.684 2.102 2.684 1,329,164 +0.40(+17.70%)
Jul 26, 2002 2.627 2.655 2.064 2.280 2,593,426 -0.53(-19.00%)
Jul 25, 2002 3.059 3.078 2.627 2.815 1,201,491 -0.25(-8.26%)
Jul 24, 2002 2.458 3.087 2.440 3.068 3,040,175 +0.13(+4.47%)
Jul 23, 2002 3.800 3.847 2.815 2.937 4,079,463 -1.38(-31.96%)
Jul 19, 2002 4.316 4.326 4.082 4.316 1,285,363 +0.01(+0.22%)
Jul 17, 2002 4.288 4.316 4.129 4.307 987,494 +0.03(+0.66%)
Jul 12, 2002 4.138 4.382 4.129 4.279 234,458 +0.05(+1.11%)
Jul 11, 2002 4.373 4.504 4.138 4.232 1,246,677 -0.14(-3.22%)
Jul 10, 2002 4.448 4.457 4.176 4.373 1,454,599 +0.05(+1.08%)
Jul 09, 2002 3.894 4.326 3.894 4.326 2,090,193 +0.43(+11.08%)
Jul 08, 2002 3.857 3.894 3.857 3.894 888,489 +0.08(+2.22%)
Jul 05, 2002 3.838 3.857 3.763 3.810 530,301 -0.12(-3.10%)
Jul 04, 2002 4.157 4.204 3.828 3.932 1,210,229 +0.00(+0.00%)
Jul 03, 2002 4.157 4.204 3.828 3.932 1,210,229 -0.23(-5.63%)
Jul 02, 2002 4.307 4.410 4.129 4.166 1,561,917 -0.06(-1.33%)
Jul 01, 2002 4.363 4.373 4.091 4.223 2,168,630 -0.18(-4.05%)
Jun 28, 2002 4.129 4.420 4.063 4.401 4,457,900 +0.23(+5.39%)
Jun 27, 2002 3.950 4.213 3.857 4.176 1,498,400 +0.01(+0.23%)
Jun 26, 2002 4.223 4.307 4.035 4.166 1,584,936 +0.08(+2.07%)
Jun 25, 2002 3.857 4.082 3.847 4.082 1,501,810 +0.23(+6.10%)
Jun 21, 2002 4.129 4.129 3.894 3.847 1,340,247 -0.23(-5.75%)
Jun 20, 2002 4.082 4.223 3.997 4.082 1,497,654 +0.15(+3.82%)
Jun 19, 2002 4.035 4.054 3.894 3.932 1,252,645 +0.11(+2.95%)
Jun 18, 2002 3.669 3.838 3.631 3.819 1,047,068 +0.21(+5.71%)
Jun 17, 2002 3.669 3.706 3.547 3.613 978,755 -0.13(-3.51%)
Jun 14, 2002 3.960 3.988 3.678 3.744 1,728,915 -0.22(-5.45%)
Jun 12, 2002 4.335 4.401 3.800 3.960 2,592,573 -0.36(-8.26%)
Jun 11, 2002 3.378 4.335 3.378 4.316 3,841,915 +0.54(+14.43%)
Jun 10, 2002 4.316 4.410 3.519 3.772 4,073,815 -0.87(-18.79%)
Jun 07, 2002 5.067 5.151 4.504 4.645 2,922,519 -0.27(-5.53%)
Jun 06, 2002 4.504 5.001 4.504 4.917 2,263,373 +0.35(+7.60%)
Jun 05, 2002 4.785 4.879 4.457 4.570 3,012,892 +0.45(+10.93%)
May 31, 2002 4.035 4.129 3.763 4.119 1,212,894 -0.06(-1.35%)
May 28, 2002 4.241 4.363 3.894 4.176 1,738,826 -0.08(-1.77%)
May 27, 2002 4.082 4.363 4.035 4.251 1,590,904 +0.00(+0.00%)
May 24, 2002 4.082 4.363 4.035 4.251 1,590,904 +0.16(+3.90%)
May 23, 2002 3.659 4.363 3.659 4.091 2,387,529 +0.08(+1.87%)
May 22, 2002 3.979 4.457 3.772 4.016 3,511,329 +0.28(+7.54%)
May 21, 2002 3.519 3.800 3.378 3.735 2,609,944 +0.37(+10.86%)
May 20, 2002 2.965 3.378 2.956 3.369 1,888,026 +0.46(+15.81%)
May 17, 2002 2.815 2.937 2.777 2.909 881,562 +0.10(+3.68%)
May 16, 2002 2.806 2.843 2.777 2.806 602,450 +0.05(+1.70%)
May 15, 2002 2.684 2.862 2.684 2.759 857,263 +0.06(+2.08%)
May 14, 2002 2.956 2.956 2.674 2.702 2,414,385 -0.33(-10.84%)
May 13, 2002 3.021 3.087 2.871 3.031 902,983 +0.02(+0.62%)
May 10, 2002 3.068 3.125 3.012 3.012 664,155 -0.02(-0.62%)
May 09, 2002 2.975 3.106 2.937 3.031 608,631 +0.06(+1.89%)
May 08, 2002 3.050 3.143 2.909 2.975 923,551 -0.22(-6.76%)
May 07, 2002 3.115 3.284 3.003 3.190 1,242,734 +0.09(+3.03%)
May 06, 2002 3.087 3.096 2.993 3.096 843,622 +0.10(+3.45%)
May 03, 2002 2.881 3.012 2.871 2.993 789,803 +0.18(+6.33%)
May 02, 2002 2.909 2.956 2.806 2.815 805,363 -0.07(-2.28%)
May 01, 2002 2.815 3.068 2.806 2.881 1,518,755 -0.01(-0.32%)
Apr 30, 2002 3.096 3.096 2.749 2.890 1,353,462 -0.29(-9.14%)
Apr 29, 2002 2.909 3.190 2.843 3.181 1,781,987 +0.28(+9.71%)
Apr 26, 2002 2.637 2.956 2.580 2.899 1,398,542 +0.23(+8.42%)
Apr 25, 2002 2.749 2.806 2.655 2.674 1,211,721 +0.02(+0.71%)
Apr 24, 2002 2.768 2.787 2.627 2.655 937,512 -0.10(-3.74%)
Apr 23, 2002 2.674 2.787 2.674 2.759 1,343,977 +0.08(+3.16%)
Apr 22, 2002 2.768 2.777 2.580 2.674 1,026,819 -0.09(-3.39%)
Apr 19, 2002 2.702 2.768 2.684 2.768 1,435,522 +0.06(+2.08%)
Apr 18, 2002 2.609 2.740 2.590 2.712 2,520,957 +0.14(+5.47%)
Apr 17, 2002 2.346 2.580 2.346 2.571 72,223,744 +0.35(+15.61%)
Apr 16, 2002 2.365 2.365 2.102 2.224 1,129,235 -0.14(-5.95%)
Apr 15, 2002 2.449 2.571 2.365 2.365 857,477 -0.10(-4.18%)
Apr 12, 2002 2.487 2.515 2.271 2.468 624,937 -0.02(-0.75%)
Apr 11, 2002 2.571 2.618 2.440 2.487 1,577,156 -0.08(-3.28%)
Apr 10, 2002 2.290 2.571 2.261 2.571 1,886,641 +0.27(+11.84%)
Apr 09, 2002 2.252 2.299 2.064 2.299 1,264,794 +0.11(+5.15%)
Apr 08, 2002 2.036 2.261 2.036 2.186 831,793 +0.06(+2.64%)
Apr 05, 2002 2.290 2.290 2.092 2.130 792,681 -0.18(-7.72%)
Apr 04, 2002 2.233 2.402 2.205 2.308 1,057,725 +0.00(+0.00%)
Apr 03, 2002 2.346 2.365 2.083 2.308 1,168,240 -0.08(-3.53%)
Apr 02, 2002 2.158 2.674 2.139 2.393 3,169,340 +0.29(+13.84%)
Apr 01, 2002 1.802 2.111 1.783 2.102 1,547,210 +0.33(+18.52%)
Mar 29, 2002 1.783 1.811 1.708 1.773 550,337 +0.00(+0.00%)
Mar 28, 2002 1.783 1.811 1.708 1.773 550,337 +0.02(+1.07%)
Mar 27, 2002 1.764 1.867 1.745 1.755 969,910 +0.06(+3.31%)
Mar 26, 2002 1.736 1.764 1.642 1.698 800,141 -0.08(-4.74%)
Mar 25, 2002 1.745 1.802 1.736 1.783 1,564,794 +0.05(+2.70%)
Mar 22, 2002 1.595 1.745 1.595 1.736 10,657 +0.17(+10.78%)
Mar 21, 2002 1.483 1.623 1.464 1.567 911,828 +0.08(+5.70%)
Mar 20, 2002 1.407 1.492 1.407 1.483 565,789 +0.08(+5.33%)
Mar 19, 2002 1.389 1.436 1.379 1.407 498,756 +0.05(+3.45%)
Mar 18, 2002 1.239 1.361 1.239 1.361 370,763 +0.10(+8.21%)
Mar 15, 2002 1.286 1.314 1.248 1.257 300,852 -0.07(-4.96%)
Mar 14, 2002 1.332 1.332 1.295 1.323 180,745 -0.03(-2.08%)
Mar 13, 2002 1.379 1.389 1.332 1.351 153,143 +0.01(+0.70%)
Mar 12, 2002 1.379 1.389 1.314 1.342 206,323 +0.06(+4.38%)
Mar 11, 2002 1.361 1.370 1.286 1.286 284,973 -0.06(-4.20%)
Mar 08, 2002 1.304 1.370 1.276 1.342 524,440 +0.06(+4.38%)
Mar 07, 2002 1.314 1.323 1.257 1.286 309,591 -0.08(-5.52%)
Mar 06, 2002 1.304 1.361 1.267 1.361 320,781 +0.03(+2.11%)
Mar 05, 2002 1.361 1.398 1.286 1.332 287,957 -0.03(-2.07%)
Mar 04, 2002 1.454 1.454 1.323 1.361 328,347 -0.05(-3.33%)
Mar 01, 2002 1.379 1.407 1.323 1.407 10,465,355 +0.02(+1.35%)
Feb 28, 2002 1.361 1.407 1.342 1.389 357,548 +0.07(+4.96%)
Feb 27, 2002 1.407 1.417 1.276 1.323 458,045 -0.08(-6.00%)
Feb 26, 2002 1.342 1.454 1.342 1.407 432,362 +0.02(+1.35%)
Feb 25, 2002 1.407 1.436 1.323 1.389 200,035 -0.02(-1.33%)
Feb 22, 2002 1.445 1.501 1.407 1.407 789,803 +0.06(+4.17%)
Feb 21, 2002 1.220 1.361 1.173 1.351 547,353 +0.11(+9.09%)
Feb 20, 2002 1.304 1.314 1.220 1.239 272,717 -0.06(-4.35%)
Feb 19, 2002 1.379 1.407 1.267 1.295 680,674 -0.08(-6.12%)
Feb 18, 2002 1.379 1.520 1.351 1.379 1,293,888 +0.00(+0.00%)
Feb 15, 2002 1.379 1.520 1.351 1.379 1,293,888 +0.05(+3.52%)
Feb 14, 2002 1.257 1.342 1.248 1.332 821,775 +0.07(+5.18%)
Feb 13, 2002 1.248 1.276 1.201 1.267 538,401 +0.00(+0.00%)
Feb 12, 2002 1.210 1.276 1.182 1.267 589,981 +0.10(+8.87%)
Feb 11, 2002 1.220 1.220 1.126 1.164 640,390 -0.08(-6.77%)
Feb 08, 2002 1.220 1.304 1.210 1.248 1,340,780 +0.06(+4.72%)
Feb 07, 2002 1.098 1.192 1.079 1.192 463,161 +0.09(+8.55%)
Feb 06, 2002 1.201 1.239 1.051 1.098 1,496,268 -0.06(-4.88%)
Feb 05, 2002 1.164 1.164 1.088 1.154 912,468 +0.03(+2.50%)
Feb 04, 2002 1.079 1.164 1.070 1.126 827,423 +0.07(+6.19%)
Feb 01, 2002 0.9571 1.079 0.9571 1.060 17,435,154 +0.08(+8.65%)
Jan 31, 2002 0.9946 0.9946 0.9477 0.9759 194,280 -0.01(-0.95%)
Jan 30, 2002 0.9477 0.9946 0.9477 0.9853 253,747 +0.00(+0.00%)
Jan 29, 2002 0.9383 0.9853 0.9196 0.9853 251,296 +0.05(+5.00%)
Jan 28, 2002 0.9759 0.9759 0.9102 0.9383 249,378 +0.01(+1.01%)
Jan 25, 2002 0.9102 0.9290 0.9008 0.9290 137,903 +0.05(+5.32%)
Jan 24, 2002 0.8820 0.9008 0.8633 0.8820 89,626 -0.01(-1.05%)
Jan 23, 2002 0.8727 0.8914 0.8727 0.8914 158,898 +0.00(+0.00%)
Jan 22, 2002 0.8820 0.9008 0.8633 0.8914 228,490 -0.01(-1.04%)
Jan 21, 2002 0.9008 0.9102 0.8820 0.9008 183,516 +0.00(+0.00%)
Jan 18, 2002 0.9008 0.9102 0.8820 0.9008 183,516 +0.00(+0.00%)
Jan 17, 2002 0.9383 0.9383 0.9008 0.9008 218,259 -0.07(-6.80%)
Jan 16, 2002 0.9008 0.9946 0.9008 0.9665 443,978 +0.05(+5.10%)
Jan 15, 2002 0.9008 0.9383 0.9008 0.9196 282,095 +0.02(+2.08%)
Jan 14, 2002 0.9759 0.9759 0.9008 0.9008 491,509 -0.08(-7.69%)
Jan 11, 2002 1.004 1.023 0.9665 0.9759 214,742 -0.03(-2.80%)
Jan 10, 2002 1.032 1.051 0.9946 1.004 433,960 +0.12(+13.83%)
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.