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 (%)
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.