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

- Apartments

Recent Quotes

My Watchlist

Indicators

Hecla Mining Company (NY: HL )

5.685 -0.085 (-1.47%)

Streaming Delayed Price Updated: 1:31 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.212	3.310	3.163	3.251	10,885,366	+0.17(+5.40%)
May 28, 2020	3.310	3.349	3.065	3.085	8,355,495	-0.12(-3.67%)
May 27, 2020	2.977	3.212	2.928	3.202	11,260,100	+0.14(+4.47%)
May 26, 2020	3.281	3.281	3.026	3.065	10,196,694	-0.22(-6.57%)
May 22, 2020	3.418	3.496	3.261	3.281	7,820,585	-0.09(-2.62%)
May 21, 2020	3.359	3.388	3.163	3.369	10,205,299	-0.09(-2.48%)
May 20, 2020	3.288	3.464	3.278	3.454	13,541,189	+0.18(+5.37%)
May 19, 2020	3.141	3.376	3.092	3.278	15,594,195	+0.20(+6.35%)
May 18, 2020	3.083	3.141	2.946	3.083	13,589,265	+0.16(+5.35%)
May 15, 2020	2.681	2.946	2.662	2.926	16,093,301	+0.34(+13.26%)
May 14, 2020	2.495	2.593	2.422	2.583	9,407,137	+0.07(+2.72%)
May 13, 2020	2.515	2.593	2.407	2.515	8,270,273	+0.04(+1.58%)
May 12, 2020	2.593	2.632	2.466	2.476	5,311,243	-0.02(-0.78%)
May 11, 2020	2.593	2.623	2.476	2.495	6,070,946	-0.11(-4.14%)
May 08, 2020	2.544	2.632	2.495	2.603	7,720,161	+0.15(+5.98%)
May 07, 2020	2.446	2.535	2.251	2.456	13,670,080	-0.06(-2.33%)
May 06, 2020	2.544	2.559	2.446	2.515	5,635,750	-0.07(-2.65%)
May 05, 2020	2.642	2.652	2.515	2.583	7,284,790	-0.07(-2.58%)
May 04, 2020	2.623	2.652	2.554	2.652	6,538,006	+0.01(+0.37%)
May 01, 2020	2.505	2.662	2.466	2.642	8,998,629	+0.07(+2.66%)
Apr 30, 2020	2.691	2.701	2.535	2.574	9,164,753	-0.11(-4.01%)
Apr 29, 2020	2.466	2.711	2.466	2.681	12,066,116	+0.24(+10.04%)
Apr 28, 2020	2.466	2.476	2.358	2.437	5,520,989	-0.01(-0.40%)
Apr 27, 2020	2.437	2.476	2.329	2.446	6,211,085	+0.03(+1.21%)
Apr 24, 2020	2.505	2.544	2.319	2.417	9,026,628	+0.00(+0.00%)
Apr 23, 2020	2.446	2.583	2.378	2.417	11,196,559	+0.07(+2.92%)
Apr 22, 2020	2.329	2.398	2.300	2.349	8,651,489	+0.13(+5.73%)
Apr 21, 2020	2.153	2.261	2.114	2.221	6,595,492	-0.06(-2.57%)
Apr 20, 2020	2.172	2.300	2.172	2.280	6,858,655	+0.16(+7.37%)
Apr 17, 2020	2.251	2.329	2.094	2.124	15,753,834	-0.21(-8.82%)
Apr 16, 2020	2.270	2.398	2.221	2.329	11,546,914	+0.15(+6.73%)
Apr 15, 2020	2.182	2.368	2.094	2.182	9,630,527	-0.13(-5.51%)
Apr 14, 2020	2.349	2.446	2.192	2.309	16,162,107	+0.01(+0.43%)
Apr 13, 2020	2.084	2.290	1.928	2.300	11,672,815	+0.24(+11.90%)
Apr 09, 2020	1.898	2.065	1.884	2.055	12,408,728	+0.26(+14.75%)
Apr 08, 2020	1.781	1.840	1.761	1.791	6,456,273	+0.03(+1.67%)
Apr 07, 2020	1.918	1.947	1.703	1.761	8,358,073	-0.07(-3.74%)
Apr 06, 2020	1.761	1.869	1.752	1.830	9,705,992	+0.17(+10.00%)
Apr 03, 2020	1.781	1.781	1.624	1.664	6,375,885	-0.04(-2.30%)
Apr 02, 2020	1.722	1.810	1.683	1.703	8,009,978	+0.05(+2.96%)
Apr 01, 2020	1.732	1.791	1.644	1.654	8,856,915	-0.13(-7.14%)
Mar 31, 2020	1.859	1.933	1.732	1.781	8,100,471	-0.03(-1.62%)
Mar 30, 2020	1.869	2.035	1.771	1.810	8,226,953	-0.07(-3.65%)
Mar 27, 2020	2.055	2.104	1.859	1.879	7,070,555	-0.25(-11.93%)
Mar 26, 2020	2.300	2.471	2.055	2.133	11,565,704	-0.09(-3.97%)
Mar 25, 2020	2.006	2.290	1.879	2.221	10,965,517	+0.20(+9.66%)
Mar 24, 2020	1.967	2.094	1.820	2.026	14,192,134	+0.23(+13.11%)
Mar 23, 2020	1.781	1.830	1.634	1.791	10,257,709	+0.17(+10.24%)
Mar 20, 2020	1.859	1.859	1.566	1.624	15,429,389	-0.12(-6.74%)
Mar 19, 2020	1.634	2.055	1.409	1.742	14,961,912	+0.17(+10.56%)
Mar 18, 2020	1.938	2.163	1.517	1.576	11,832,538	-0.50(-24.06%)
Mar 17, 2020	1.664	2.153	1.644	2.075	19,431,900	+0.41(+24.71%)
Mar 16, 2020	1.487	1.761	1.370	1.664	13,091,396	+0.01(+0.59%)
Mar 13, 2020	1.732	1.820	1.615	1.654	13,066,712	+0.00(+0.00%)
Mar 12, 2020	1.850	1.906	1.634	1.654	12,285,377	-0.34(-17.16%)
Mar 11, 2020	2.163	2.192	1.957	1.996	11,097,590	-0.23(-10.53%)
Mar 10, 2020	2.280	2.280	2.035	2.231	9,819,042	+0.03(+1.33%)
Mar 09, 2020	2.339	2.476	2.163	2.202	7,821,422	-0.38(-14.77%)
Mar 06, 2020	2.681	2.691	2.486	2.583	8,365,168	-0.12(-4.35%)
Mar 05, 2020	2.750	2.779	2.632	2.701	7,052,669	-0.03(-0.99%)
Mar 04, 2020	2.767	2.796	2.562	2.728	9,800,780	+0.01(+0.36%)
Mar 03, 2020	2.796	2.894	2.571	2.718	14,245,297	-0.05(-1.77%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Hecla Mining Company (NY: HL )

Historical Prices