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 )

6.195 +0.095 (+1.56%)
Streaming Delayed Price Updated: 12:47 PM 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 (%)
Jun 30, 2010 4.905 5.206 4.895 4.905 25,297 -0.15(-2.97%)
Jun 29, 2010 5.187 5.215 5.027 5.055 532 -0.38(-6.92%)
Jun 25, 2010 5.431 5.450 5.234 5.431 9,140,180 +0.27(+5.28%)
Jun 24, 2010 5.159 5.356 5.140 5.159 7,434,895 -0.11(-2.14%)
Jun 23, 2010 5.187 5.281 5.074 5.271 7,493,748 +0.08(+1.63%)
Jun 22, 2010 5.187 5.393 5.187 5.187 6,453 -0.10(-1.95%)
Jun 21, 2010 5.600 5.628 5.253 5.290 9,024,346 -0.24(-4.41%)
Jun 18, 2010 5.534 5.600 5.337 5.534 13,926,252 +0.31(+5.94%)
Jun 17, 2010 5.224 5.281 5.149 5.224 1,678 +0.11(+2.21%)
Jun 16, 2010 5.102 5.177 5.055 5.112 7,552,760 -0.01(-0.18%)
Jun 15, 2010 5.121 5.121 4.961 5.121 11,218 +0.19(+3.81%)
Jun 14, 2010 5.055 5.083 4.914 4.933 5,504,749 -0.06(-1.13%)
Jun 11, 2010 4.980 4.999 4.886 4.989 5,743,109 +0.04(+0.76%)
Jun 10, 2010 4.952 4.999 4.867 4.952 16,161 +0.05(+0.96%)
Jun 09, 2010 4.999 5.074 4.848 4.905 9,773,352 -0.08(-1.69%)
Jun 08, 2010 4.858 5.065 4.848 4.989 691 +0.20(+4.12%)
Jun 07, 2010 4.745 4.933 4.661 4.792 10,345,190 +0.08(+1.59%)
Jun 04, 2010 4.717 4.933 4.698 4.717 13,562,159 -0.27(-5.46%)
Jun 03, 2010 4.989 5.130 4.867 4.989 2,284 -0.11(-2.21%)
Jun 02, 2010 5.102 5.112 4.877 5.102 10,077,661 +0.18(+3.63%)
Jun 01, 2010 4.924 5.215 4.924 4.924 9,099 -0.13(-2.60%)
May 28, 2010 5.055 5.177 5.027 5.055 7,361,957 -0.11(-2.18%)
May 27, 2010 5.046 5.168 5.046 5.168 7,869,430 +0.22(+4.36%)
May 26, 2010 4.952 5.206 4.924 4.952 10,741 -0.04(-0.75%)
May 25, 2010 4.708 4.999 4.614 4.989 838 +0.14(+2.91%)
May 24, 2010 5.055 5.131 4.848 4.848 9,748,794 -0.08(-1.71%)
May 21, 2010 4.642 5.008 4.567 4.933 16,122,801 +0.13(+2.74%)
May 20, 2010 4.797 4.952 4.792 4.802 30,479 -0.43(-8.26%)
May 19, 2010 5.431 5.506 5.055 5.234 18,969,938 -0.31(-5.59%)
May 18, 2010 5.544 5.657 5.469 5.544 9,365,649 -0.05(-0.84%)
May 17, 2010 5.769 5.826 5.525 5.591 12,090,319 -0.23(-3.88%)
May 14, 2010 5.816 6.042 5.572 5.816 16,405,955 -0.07(-1.12%)
May 13, 2010 5.962 6.079 5.826 5.882 12,067,502 -0.07(-1.11%)
May 12, 2010 5.976 6.079 5.891 5.948 18,254,836 +0.13(+2.26%)
May 11, 2010 5.826 5.882 5.779 5.816 25,752 +0.34(+6.17%)
May 10, 2010 5.432 5.497 5.393 5.478 12,530,851 +0.25(+4.86%)
May 07, 2010 5.318 5.412 5.102 5.224 17,334,032 -0.09(-1.77%)
May 06, 2010 5.337 5.393 4.999 5.318 1,809 +0.24(+4.81%)
May 05, 2010 5.149 5.356 5.036 5.074 15,937,928 -0.20(-3.74%)
May 04, 2010 5.497 5.525 5.215 5.271 4,256 -0.29(-5.24%)
May 03, 2010 5.694 5.732 5.478 5.563 10,234,666 -0.05(-0.84%)
Apr 30, 2010 5.704 5.760 5.591 5.610 13,635,085 -0.01(-0.17%)
Apr 29, 2010 5.657 5.732 5.544 5.619 14,994,207 -0.08(-1.32%)
Apr 28, 2010 5.534 5.751 5.459 5.694 16,496,422 +0.20(+3.59%)
Apr 27, 2010 5.469 5.600 5.403 5.497 638 -0.04(-0.68%)
Apr 26, 2010 5.563 5.638 5.506 5.534 8,348,526 -0.02(-0.34%)
Apr 23, 2010 5.422 5.558 5.365 5.553 10,138,924 +0.08(+1.37%)
Apr 22, 2010 5.318 5.487 5.215 5.478 8,671,994 +0.09(+1.75%)
Apr 21, 2010 5.365 5.412 5.187 5.384 9,418,978 +0.05(+0.88%)
Apr 20, 2010 5.290 5.403 5.290 5.337 729 +0.11(+2.16%)
Apr 19, 2010 5.234 5.271 5.112 5.224 9,705,233 -0.08(-1.42%)
Apr 16, 2010 5.422 5.459 5.215 5.300 14,768,190 -0.19(-3.42%)
Apr 15, 2010 5.478 5.563 5.459 5.487 7,454,311 -0.01(-0.17%)
Apr 14, 2010 5.497 5.544 5.422 5.497 10,000,199 +0.05(+0.86%)
Apr 13, 2010 5.563 5.563 5.318 5.450 13,708,165 -0.14(-2.52%)
Apr 12, 2010 5.741 5.807 5.553 5.591 10,646,724 -0.16(-2.78%)
Apr 09, 2010 5.741 5.826 5.704 5.751 10,116,315 +0.09(+1.66%)
Apr 08, 2010 5.628 5.718 5.516 5.657 8,537,636 -0.01(-0.17%)
Apr 07, 2010 5.572 5.779 5.563 5.666 15,128,513 +0.12(+2.20%)
Apr 06, 2010 5.487 5.563 5.450 5.544 7,292,339 +0.07(+1.20%)
Apr 05, 2010 5.459 5.563 5.403 5.478 8,791,715 +0.08(+1.57%)
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.