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:

Hecla Mining Company (NY: HL )

5.815 -0.125 (-2.10%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.154 4.228 4.024 4.054 9,855,988 -0.13(-3.10%)
Oct 30, 2023 4.213 4.258 4.089 4.184 4,805,545 +0.06(+1.45%)
Oct 27, 2023 4.074 4.134 3.964 4.124 6,484,278 +0.05(+1.22%)
Oct 26, 2023 4.104 4.139 4.004 4.074 4,338,161 -0.04(-0.97%)
Oct 25, 2023 4.194 4.273 4.114 4.114 5,506,222 -0.05(-1.20%)
Oct 24, 2023 4.184 4.273 4.074 4.164 13,435,490 -0.07(-1.65%)
Oct 23, 2023 4.154 4.343 4.044 4.233 6,688,243 -0.01(-0.23%)
Oct 20, 2023 4.233 4.433 4.228 4.243 7,565,874 +0.00(+0.00%)
Oct 19, 2023 4.273 4.288 4.184 4.243 4,449,709 -0.06(-1.39%)
Oct 18, 2023 4.443 4.597 4.263 4.303 7,735,807 -0.04(-0.92%)
Oct 17, 2023 4.144 4.383 4.114 4.343 5,869,084 +0.21(+5.06%)
Oct 16, 2023 4.104 4.203 4.085 4.134 6,425,616 +0.01(+0.24%)
Oct 13, 2023 3.865 4.213 3.825 4.124 11,523,225 +0.48(+13.11%)
Oct 12, 2023 3.905 3.935 3.636 3.646 6,043,951 -0.27(-6.87%)
Oct 11, 2023 3.835 3.925 3.780 3.915 7,058,691 +0.12(+3.15%)
Oct 10, 2023 3.775 3.820 3.745 3.795 3,832,111 +0.01(+0.26%)
Oct 09, 2023 3.835 3.905 3.745 3.785 4,071,002 +0.02(+0.53%)
Oct 06, 2023 3.586 3.825 3.586 3.765 5,517,996 +0.17(+4.71%)
Oct 05, 2023 3.636 3.676 3.536 3.596 4,666,855 -0.04(-1.10%)
Oct 04, 2023 3.676 3.720 3.586 3.636 4,311,124 -0.05(-1.35%)
Oct 03, 2023 3.606 3.725 3.586 3.686 6,273,203 +0.08(+2.21%)
Oct 02, 2023 3.785 3.785 3.596 3.606 11,421,287 -0.29(-7.42%)
Sep 29, 2023 3.974 4.104 3.815 3.895 5,966,539 +0.01(+0.26%)
Sep 28, 2023 3.865 3.895 3.805 3.885 5,085,739 +0.04(+1.04%)
Sep 27, 2023 3.855 3.855 3.765 3.845 4,626,963 -0.01(-0.26%)
Sep 26, 2023 3.954 3.974 3.845 3.855 3,787,637 -0.14(-3.49%)
Sep 25, 2023 3.954 4.004 3.944 3.994 3,845,846 +0.03(+0.75%)
Sep 22, 2023 4.014 4.084 3.944 3.964 4,387,789 -0.01(-0.25%)
Sep 21, 2023 3.964 4.014 3.885 3.974 4,808,118 -0.09(-2.21%)
Sep 20, 2023 4.014 4.124 3.989 4.064 5,517,257 +0.07(+1.75%)
Sep 19, 2023 4.164 4.164 3.994 3.994 5,320,923 -0.18(-4.30%)
Sep 18, 2023 4.184 4.223 4.094 4.174 5,093,657 -0.03(-0.71%)
Sep 15, 2023 4.154 4.318 4.134 4.203 22,799,934 +0.14(+3.43%)
Sep 14, 2023 3.984 4.124 3.974 4.064 6,362,833 +0.12(+3.03%)
Sep 13, 2023 4.014 4.054 3.944 3.944 4,456,140 -0.05(-1.25%)
Sep 12, 2023 4.014 4.154 3.984 3.994 5,047,730 -0.05(-1.23%)
Sep 11, 2023 4.054 4.154 4.034 4.044 4,261,483 +0.06(+1.50%)
Sep 08, 2023 4.034 4.129 3.974 3.984 3,474,107 -0.05(-1.23%)
Sep 07, 2023 4.104 4.114 4.004 4.034 4,519,404 -0.10(-2.41%)
Sep 06, 2023 4.144 4.223 4.084 4.134 5,136,591 -0.02(-0.48%)
Sep 05, 2023 4.253 4.273 4.134 4.154 6,203,454 -0.18(-4.14%)
Sep 01, 2023 4.443 4.482 4.323 4.333 4,175,555 -0.04(-0.91%)
Aug 31, 2023 4.452 4.477 4.353 4.373 5,084,920 -0.09(-2.01%)
Aug 30, 2023 4.632 4.726 4.423 4.462 7,992,723 -0.12(-2.61%)
Aug 29, 2023 4.393 4.592 4.363 4.582 5,403,048 +0.15(+3.37%)
Aug 28, 2023 4.333 4.492 4.293 4.433 4,486,881 +0.14(+3.25%)
Aug 25, 2023 4.323 4.343 4.198 4.293 4,068,717 -0.03(-0.69%)
Aug 24, 2023 4.353 4.393 4.243 4.323 5,844,272 -0.07(-1.59%)
Aug 23, 2023 4.134 4.452 4.124 4.393 10,720,057 +0.33(+8.25%)
Aug 22, 2023 4.127 4.127 3.938 4.058 8,641,911 -0.03(-0.73%)
Aug 21, 2023 4.326 4.396 4.048 4.088 15,849,203 -0.47(-10.26%)
Aug 18, 2023 4.436 4.575 4.416 4.555 5,660,567 +0.09(+2.00%)
Aug 17, 2023 4.555 4.575 4.426 4.466 9,494,671 +0.02(+0.45%)
Aug 16, 2023 4.525 4.580 4.426 4.446 4,368,129 -0.08(-1.76%)
Aug 15, 2023 4.635 4.664 4.515 4.525 5,031,238 -0.17(-3.60%)
Aug 14, 2023 4.704 4.774 4.600 4.694 4,696,229 -0.08(-1.67%)
Aug 11, 2023 4.615 4.774 4.580 4.774 5,916,028 +0.21(+4.58%)
Aug 10, 2023 4.744 4.774 4.545 4.565 8,053,063 -0.09(-1.92%)
Aug 09, 2023 5.013 5.042 4.650 4.655 12,642,525 -0.46(-8.95%)
Aug 08, 2023 5.022 5.137 4.893 5.112 5,079,378 -0.02(-0.39%)
Aug 07, 2023 5.192 5.261 5.052 5.132 4,019,038 -0.09(-1.71%)
Aug 04, 2023 5.241 5.341 5.211 5.221 5,184,776 +0.04(+0.77%)
Aug 03, 2023 5.221 5.271 5.137 5.182 4,747,940 -0.08(-1.51%)
Aug 02, 2023 5.430 5.460 5.251 5.261 4,294,164 -0.22(-3.99%)
Aug 01, 2023 5.530 5.589 5.440 5.480 4,946,362 -0.25(-4.34%)
Jul 31, 2023 5.599 5.788 5.579 5.729 4,525,525 +0.18(+3.23%)
Jul 28, 2023 5.589 5.589 5.490 5.550 3,943,788 +0.05(+0.90%)
Jul 27, 2023 5.818 5.828 5.480 5.500 6,264,961 -0.43(-7.21%)
Jul 26, 2023 5.848 5.937 5.813 5.928 4,825,878 +0.08(+1.36%)
Jul 25, 2023 5.749 5.888 5.749 5.848 4,496,798 +0.11(+1.91%)
Jul 24, 2023 5.828 5.848 5.679 5.739 4,178,221 -0.07(-1.20%)
Jul 21, 2023 5.848 5.898 5.778 5.808 3,231,366 -0.05(-0.85%)
Jul 20, 2023 6.077 6.146 5.848 5.858 5,126,155 -0.24(-3.92%)
Jul 19, 2023 6.087 6.156 6.067 6.097 4,300,694 +0.00(+0.00%)
Jul 18, 2023 6.007 6.196 5.957 6.097 6,987,953 +0.21(+3.55%)
Jul 17, 2023 5.778 5.918 5.719 5.888 5,573,494 +0.00(+0.00%)
Jul 14, 2023 5.918 6.087 5.888 5.888 7,638,211 -0.02(-0.34%)
Jul 13, 2023 5.888 5.947 5.808 5.908 6,618,249 +0.11(+1.89%)
Jul 12, 2023 5.420 5.868 5.410 5.798 11,636,775 +0.48(+8.97%)
Jul 11, 2023 5.371 5.410 5.291 5.321 5,945,517 -0.02(-0.37%)
Jul 10, 2023 5.032 5.361 5.022 5.341 5,617,168 +0.26(+5.09%)
Jul 07, 2023 5.077 5.152 5.067 5.082 5,337,143 +0.05(+0.99%)
Jul 06, 2023 5.072 5.092 4.973 5.032 6,139,850 -0.08(-1.56%)
Jul 05, 2023 5.261 5.291 5.102 5.112 5,939,639 -0.16(-3.02%)
Jul 03, 2023 5.142 5.291 5.142 5.271 2,789,596 +0.15(+2.91%)
Jun 30, 2023 5.122 5.142 5.072 5.122 4,586,642 +0.04(+0.78%)
Jun 29, 2023 4.943 5.102 4.888 5.082 4,971,728 +0.08(+1.59%)
Jun 28, 2023 5.003 5.082 4.953 5.003 5,413,276 +0.02(+0.40%)
Jun 27, 2023 5.152 5.182 4.943 4.983 6,354,612 -0.14(-2.72%)
Jun 26, 2023 5.032 5.172 5.003 5.122 6,346,789 +0.17(+3.41%)
Jun 23, 2023 5.042 5.132 4.923 4.953 13,562,268 -0.08(-1.58%)
Jun 22, 2023 4.973 5.052 4.943 5.032 5,448,776 +0.01(+0.20%)
Jun 21, 2023 5.032 5.072 4.983 5.022 6,731,667 -0.05(-0.98%)
Jun 20, 2023 5.172 5.181 5.013 5.072 7,892,104 -0.19(-3.59%)
Jun 16, 2023 5.271 5.291 5.132 5.261 17,802,944 +0.06(+1.15%)
Jun 15, 2023 5.132 5.211 5.202 6,877,512 -0.91(-14.92%)
May 08, 2023 6.074 6.164 6.035 6.114 5,335,393 +0.04(+0.65%)
May 05, 2023 5.886 6.124 5.786 6.074 6,888,155 +0.03(+0.49%)
May 04, 2023 5.906 6.253 5.906 6.045 9,000,741 +0.14(+2.35%)
May 03, 2023 5.906 6.005 5.816 5.906 7,723,744 -0.04(-0.67%)
May 02, 2023 5.816 5.975 5.727 5.945 8,443,060 +0.11(+1.87%)
May 01, 2023 6.164 6.233 5.821 5.836 6,559,478 -0.17(-2.81%)
Apr 28, 2023 6.054 6.124 5.985 6.005 10,657,574 -0.08(-1.31%)
Apr 27, 2023 6.094 6.141 6.000 6.084 5,170,561 -0.04(-0.65%)
Apr 26, 2023 6.233 6.243 6.074 6.124 5,071,665 -0.04(-0.64%)
Apr 25, 2023 6.054 6.174 5.906 6.164 5,987,702 +0.04(+0.65%)
Apr 24, 2023 6.064 6.134 6.010 6.124 4,335,532 +0.06(+0.98%)
Apr 21, 2023 6.134 6.193 5.990 6.064 6,259,091 -0.13(-2.08%)
Apr 20, 2023 6.273 6.362 6.144 6.193 7,076,190 -0.04(-0.64%)
Apr 19, 2023 6.352 6.432 6.213 6.233 9,361,665 -0.26(-3.98%)
Apr 18, 2023 6.501 6.610 6.412 6.491 5,985,961 +0.03(+0.46%)
Apr 17, 2023 6.511 6.546 6.402 6.461 6,735,638 -0.10(-1.51%)
Apr 14, 2023 6.690 6.759 6.491 6.561 9,355,154 -0.32(-4.62%)
Apr 13, 2023 6.749 6.948 6.719 6.878 13,628,790 +0.29(+4.37%)
Apr 12, 2023 6.660 6.700 6.455 6.590 7,682,931 +0.06(+0.91%)
Apr 11, 2023 6.451 6.640 6.407 6.531 7,591,913 +0.17(+2.65%)
Apr 10, 2023 6.303 6.417 6.263 6.362 8,691,871 +0.00(+0.00%)
Apr 06, 2023 6.303 6.372 6.223 6.362 6,655,603 -0.03(-0.47%)
Apr 05, 2023 6.590 6.600 6.334 6.392 9,915,494 -0.13(-1.98%)
Apr 04, 2023 6.322 6.551 6.223 6.521 10,452,267 +0.20(+3.14%)
Apr 03, 2023 6.273 6.412 6.233 6.322 7,460,743 +0.04(+0.63%)
Mar 31, 2023 6.303 6.382 6.223 6.283 8,248,460 -0.02(-0.31%)
Mar 30, 2023 6.233 6.313 6.174 6.303 7,363,029 +0.19(+3.08%)
Mar 29, 2023 6.094 6.222 6.054 6.114 7,112,045 -0.02(-0.32%)
Mar 28, 2023 5.896 6.193 5.846 6.134 10,683,502 +0.24(+4.04%)
Mar 27, 2023 5.737 5.896 5.707 5.896 6,677,743 +0.03(+0.51%)
Mar 24, 2023 5.866 5.935 5.772 5.866 6,835,948 +0.05(+0.85%)
Mar 23, 2023 5.717 5.911 5.671 5.816 7,626,532 +0.16(+2.81%)
Mar 22, 2023 5.558 5.841 5.533 5.657 9,113,636 +0.08(+1.42%)
Mar 21, 2023 5.707 5.707 5.479 5.578 9,432,523 -0.20(-3.44%)
Mar 20, 2023 5.568 5.826 5.538 5.777 11,659,451 +0.23(+4.11%)
Mar 17, 2023 5.449 5.638 5.350 5.548 21,757,360 +0.20(+3.71%)
Mar 16, 2023 5.389 5.409 5.280 5.350 6,881,927 -0.07(-1.28%)
Mar 15, 2023 5.727 5.737 5.380 5.419 9,666,332 -0.16(-2.85%)
Mar 14, 2023 5.389 5.598 5.352 5.578 9,656,368 +0.21(+3.88%)
Mar 13, 2023 5.370 5.519 5.320 5.370 17,869,228 +0.24(+4.64%)
Mar 10, 2023 5.211 5.280 5.072 5.131 7,783,295 +0.04(+0.78%)
Mar 09, 2023 5.131 5.231 5.052 5.092 6,167,880 +0.00(+0.00%)
Mar 08, 2023 5.151 5.201 5.022 5.092 5,522,391 -0.01(-0.27%)
Mar 07, 2023 5.284 5.299 5.056 5.105 7,355,893 -0.25(-4.63%)
Mar 06, 2023 5.472 5.522 5.323 5.353 5,188,072 -0.14(-2.53%)
Mar 03, 2023 5.383 5.502 5.353 5.492 8,502,528 +0.18(+3.36%)
Mar 02, 2023 5.264 5.363 5.224 5.314 6,521,101 +0.01(+0.19%)
Mar 01, 2023 5.204 5.363 5.145 5.304 14,634,834 +0.20(+3.88%)
Feb 28, 2023 5.056 5.185 4.981 5.105 8,905,850 +0.08(+1.58%)
Feb 27, 2023 4.967 5.095 4.927 5.026 7,580,943 +0.09(+1.81%)
Feb 24, 2023 4.858 4.947 4.813 4.937 10,822,066 -0.04(-0.80%)
Feb 23, 2023 5.086 5.135 4.877 4.976 9,576,592 -0.12(-2.33%)
Feb 22, 2023 4.976 5.135 4.957 5.095 10,438,304 +0.07(+1.38%)
Feb 21, 2023 5.095 5.130 4.981 5.026 7,171,096 -0.10(-1.93%)
Feb 17, 2023 4.957 5.145 4.892 5.125 10,192,236 +0.09(+1.77%)
Feb 16, 2023 5.046 5.125 4.927 5.036 11,745,724 -0.04(-0.78%)
Feb 15, 2023 5.353 5.423 4.976 5.076 15,373,861 -0.53(-9.38%)
Feb 14, 2023 5.561 5.636 5.423 5.601 7,231,804 +0.06(+1.07%)
Feb 13, 2023 5.601 5.616 5.462 5.542 8,069,034 -0.13(-2.27%)
Feb 10, 2023 5.631 5.730 5.581 5.670 5,057,656 +0.04(+0.70%)
Feb 09, 2023 5.839 5.889 5.602 5.631 7,620,026 -0.13(-2.24%)
Feb 08, 2023 5.918 5.938 5.760 5.760 7,124,088 -0.16(-2.68%)
Feb 07, 2023 5.819 6.057 5.799 5.918 7,172,328 +0.12(+2.05%)
Feb 06, 2023 5.849 5.869 5.740 5.799 7,351,455 -0.09(-1.52%)
Feb 03, 2023 6.007 6.057 5.839 5.889 10,096,301 -0.28(-4.50%)
Feb 02, 2023 6.295 6.340 6.057 6.166 7,912,933 -0.06(-0.96%)
Feb 01, 2023 6.087 6.305 5.968 6.226 7,652,841 +0.11(+1.78%)
Jan 31, 2023 6.057 6.176 5.998 6.117 5,661,572 +0.03(+0.49%)
Jan 30, 2023 6.146 6.216 6.087 6.087 5,695,201 -0.10(-1.60%)
Jan 27, 2023 6.235 6.280 6.146 6.186 8,339,725 -0.13(-2.04%)
Jan 26, 2023 6.404 6.424 6.206 6.315 6,911,152 -0.09(-1.39%)
Jan 25, 2023 6.156 6.414 6.136 6.404 8,184,968 +0.10(+1.57%)
Jan 24, 2023 6.245 6.354 6.087 6.305 9,974,573 +0.02(+0.32%)
Jan 23, 2023 6.057 6.305 6.017 6.285 10,066,795 +0.08(+1.28%)
Jan 20, 2023 6.126 6.235 6.007 6.206 8,179,624 +0.08(+1.29%)
Jan 19, 2023 5.889 6.166 5.879 6.126 10,596,496 +0.22(+3.69%)
Jan 18, 2023 6.097 6.265 5.908 5.908 9,097,387 -0.08(-1.32%)
Jan 17, 2023 6.067 6.092 5.928 5.988 8,297,145 -0.19(-3.05%)
Jan 13, 2023 5.859 6.196 5.849 6.176 9,068,784 +0.25(+4.18%)
Jan 12, 2023 5.948 6.042 5.770 5.928 8,676,735 +0.16(+2.75%)
Jan 11, 2023 6.077 6.126 5.730 5.770 15,359,614 -0.31(-5.06%)
Jan 10, 2023 5.978 6.117 5.844 6.077 7,132,566 +0.13(+2.17%)
Jan 09, 2023 5.948 6.151 5.879 5.948 13,332,230 +0.08(+1.35%)
Jan 06, 2023 5.740 5.913 5.595 5.869 8,338,905 +0.25(+4.41%)
Jan 05, 2023 5.581 5.651 5.482 5.621 7,451,244 -0.12(-2.07%)
Jan 04, 2023 5.779 5.789 5.616 5.740 9,083,617 +0.13(+2.30%)
Jan 03, 2023 5.661 5.879 5.502 5.611 10,868,652 +0.10(+1.80%)
Dec 30, 2022 5.522 5.611 5.442 5.512 5,828,010 -0.04(-0.71%)
Dec 29, 2022 5.452 5.571 5.447 5.551 9,918,260 +0.19(+3.51%)
Dec 28, 2022 5.502 5.529 5.314 5.363 5,803,427 -0.23(-4.08%)
Dec 27, 2022 5.502 5.700 5.442 5.591 6,547,593 +0.14(+2.55%)
Dec 23, 2022 5.442 5.482 5.284 5.452 5,601,087 +0.01(+0.18%)
Dec 22, 2022 5.462 5.482 5.234 5.442 7,565,497 -0.11(-1.96%)
Dec 21, 2022 5.571 5.680 5.532 5.551 7,414,365 +0.03(+0.54%)
Dec 20, 2022 5.284 5.601 5.249 5.522 9,908,978 +0.40(+7.74%)
Dec 19, 2022 5.284 5.323 5.095 5.125 7,171,714 -0.13(-2.45%)
Dec 16, 2022 5.165 5.343 5.076 5.254 21,122,592 +0.04(+0.76%)
Dec 15, 2022 5.333 5.383 5.185 5.214 10,253,653 -0.27(-4.88%)
Dec 14, 2022 5.591 5.631 5.373 5.482 14,066,755 -0.13(-2.30%)
Dec 13, 2022 5.799 5.849 5.507 5.611 10,766,048 +0.09(+1.62%)
Dec 12, 2022 5.413 5.551 5.343 5.522 8,904,165 +0.02(+0.36%)
Dec 09, 2022 5.581 5.794 5.492 5.502 8,091,827 -0.04(-0.72%)
Dec 08, 2022 5.710 5.784 5.502 5.542 8,808,909 -0.07(-1.24%)
Dec 07, 2022 5.343 5.680 5.343 5.611 12,365,047 +0.33(+6.19%)
Dec 06, 2022 5.383 5.551 5.254 5.284 6,118,920 -0.03(-0.56%)
Dec 05, 2022 5.601 5.621 5.279 5.314 8,287,327 -0.36(-6.29%)
Dec 02, 2022 5.403 5.720 5.353 5.670 10,136,772 +0.15(+2.69%)
Dec 01, 2022 5.581 5.770 5.358 5.522 12,099,093 +0.12(+2.20%)
Nov 30, 2022 5.086 5.413 5.036 5.403 20,072,550 +0.44(+8.78%)
Nov 29, 2022 4.858 5.076 4.858 4.967 5,916,493 +0.16(+3.30%)
Nov 28, 2022 5.086 5.110 4.788 4.808 6,876,935 -0.33(-6.37%)
Nov 25, 2022 5.165 5.175 5.081 5.135 3,079,584 -0.03(-0.58%)
Nov 23, 2022 5.095 5.180 5.016 5.165 5,780,216 +0.04(+0.85%)
Nov 22, 2022 4.824 5.151 4.804 5.121 11,441,161 +0.37(+7.71%)
Nov 21, 2022 4.804 4.824 4.616 4.755 5,231,004 -0.13(-2.64%)
Nov 18, 2022 4.913 4.918 4.785 4.884 5,153,637 +0.06(+1.23%)
Nov 17, 2022 4.844 4.844 4.696 4.824 6,955,072 -0.12(-2.40%)
Nov 16, 2022 5.042 5.042 4.895 4.943 5,568,348 -0.10(-1.96%)
Nov 15, 2022 5.161 5.211 4.993 5.042 8,629,074 -0.07(-1.36%)
Nov 14, 2022 4.824 5.161 4.814 5.112 9,683,843 +0.22(+4.45%)
Nov 11, 2022 4.933 4.963 4.765 4.894 9,143,658 -0.05(-1.00%)
Nov 10, 2022 4.775 4.963 4.572 4.943 9,426,762 +0.45(+9.91%)
Nov 09, 2022 4.804 4.864 4.428 4.497 11,488,051 -0.43(-8.65%)
Nov 08, 2022 4.775 5.072 4.686 4.923 13,396,222 +0.18(+3.76%)
Nov 07, 2022 4.785 4.854 4.681 4.745 7,196,042 +0.03(+0.63%)
Nov 04, 2022 4.487 4.765 4.478 4.715 13,043,866 +0.46(+10.70%)
Nov 03, 2022 4.190 4.359 4.161 4.260 7,251,127 -0.02(-0.46%)
Nov 02, 2022 4.596 4.260 4.279 13,518,828 -0.31(-6.70%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.