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 )

5.470 +0.560 (+11.41%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	2.990	3.215	2.961	3.206	12,054,679	+0.20(+6.51%)
Jun 29, 2020	2.961	3.010	2.892	3.010	6,806,765	+0.11(+3.72%)
Jun 26, 2020	2.912	2.941	2.814	2.902	8,934,457	-0.02(-0.67%)
Jun 25, 2020	2.931	2.931	2.823	2.921	6,379,473	+0.05(+1.71%)
Jun 24, 2020	2.980	2.980	2.794	2.872	10,008,729	-0.14(-4.56%)
Jun 23, 2020	3.059	3.098	2.951	3.010	7,598,702	+0.04(+1.32%)
Jun 22, 2020	2.941	3.098	2.912	2.970	11,236,675	+0.18(+6.32%)
Jun 19, 2020	2.804	2.902	2.735	2.794	16,033,079	+0.09(+3.26%)
Jun 18, 2020	2.833	2.872	2.676	2.706	9,837,761	-0.17(-5.80%)
Jun 17, 2020	3.000	3.000	2.843	2.872	7,550,840	-0.13(-4.25%)
Jun 16, 2020	3.117	3.127	2.951	3.000	5,510,674	-0.07(-2.24%)
Jun 15, 2020	2.892	3.068	2.735	3.068	8,064,395	+0.03(+0.97%)
Jun 12, 2020	3.098	3.127	2.970	3.039	6,797,903	+0.04(+1.31%)
Jun 11, 2020	3.353	3.362	2.951	3.000	12,190,127	-0.37(-11.05%)
Jun 10, 2020	3.196	3.402	3.137	3.372	13,015,027	+0.27(+8.86%)
Jun 09, 2020	3.186	3.245	3.088	3.098	7,831,757	-0.15(-4.53%)
Jun 08, 2020	3.137	3.269	3.049	3.245	6,940,624	+0.13(+4.09%)
Jun 05, 2020	3.088	3.127	3.000	3.117	10,194,662	-0.10(-3.05%)
Jun 04, 2020	3.245	3.294	3.147	3.215	7,929,516	+0.01(+0.31%)
Jun 03, 2020	3.137	3.274	3.098	3.206	7,657,184	-0.02(-0.61%)
Jun 02, 2020	3.529	3.578	3.225	3.225	11,916,686	-0.29(-8.36%)
Jun 01, 2020	3.333	3.549	3.294	3.519	11,519,445	+0.26(+8.13%)
May 29, 2020	3.215	3.313	3.166	3.255	10,873,932	+0.17(+5.40%)
May 28, 2020	3.313	3.353	3.068	3.088	8,346,718	-0.12(-3.67%)
May 27, 2020	2.980	3.215	2.931	3.206	11,248,273	+0.14(+4.47%)
May 26, 2020	3.284	3.284	3.029	3.068	10,185,984	-0.22(-6.57%)
May 22, 2020	3.421	3.500	3.264	3.284	7,812,371	-0.09(-2.62%)
May 21, 2020	3.362	3.392	3.166	3.372	10,194,579	-0.09(-2.48%)
May 20, 2020	3.292	3.468	3.282	3.458	13,526,965	+0.18(+5.37%)
May 19, 2020	3.145	3.380	3.096	3.282	15,577,814	+0.20(+6.35%)
May 18, 2020	3.086	3.145	2.949	3.086	13,574,991	+0.16(+5.35%)
May 15, 2020	2.684	2.949	2.665	2.929	16,076,396	+0.34(+13.26%)
May 14, 2020	2.498	2.596	2.425	2.586	9,397,255	+0.07(+2.72%)
May 13, 2020	2.518	2.596	2.410	2.518	8,261,586	+0.04(+1.58%)
May 12, 2020	2.596	2.635	2.469	2.478	5,305,664	-0.02(-0.78%)
May 11, 2020	2.596	2.625	2.478	2.498	6,064,569	-0.11(-4.14%)
May 08, 2020	2.547	2.635	2.498	2.606	7,712,052	+0.15(+5.98%)
May 07, 2020	2.449	2.537	2.253	2.459	13,655,721	-0.06(-2.33%)
May 06, 2020	2.547	2.562	2.449	2.518	5,629,830	-0.07(-2.65%)
May 05, 2020	2.645	2.655	2.518	2.586	7,277,138	-0.07(-2.58%)
May 04, 2020	2.625	2.655	2.557	2.655	6,531,139	+0.01(+0.37%)
May 01, 2020	2.508	2.665	2.469	2.645	8,989,177	+0.07(+2.66%)
Apr 30, 2020	2.694	2.704	2.537	2.576	9,155,126	-0.11(-4.01%)
Apr 29, 2020	2.469	2.714	2.469	2.684	12,053,441	+0.24(+10.04%)
Apr 28, 2020	2.469	2.478	2.361	2.439	5,515,189	-0.01(-0.40%)
Apr 27, 2020	2.439	2.478	2.332	2.449	6,204,561	+0.03(+1.21%)
Apr 24, 2020	2.508	2.547	2.322	2.420	9,017,147	+0.00(+0.00%)
Apr 23, 2020	2.449	2.586	2.380	2.420	11,184,798	+0.07(+2.92%)
Apr 22, 2020	2.332	2.400	2.302	2.351	8,642,401	+0.13(+5.73%)
Apr 21, 2020	2.155	2.263	2.116	2.224	6,588,564	-0.06(-2.58%)
Apr 20, 2020	2.175	2.302	2.175	2.283	6,851,451	+0.16(+7.37%)
Apr 17, 2020	2.253	2.332	2.096	2.126	15,737,286	-0.21(-8.82%)
Apr 16, 2020	2.273	2.400	2.224	2.332	11,534,785	+0.15(+6.73%)
Apr 15, 2020	2.185	2.371	2.096	2.185	9,620,411	-0.13(-5.51%)
Apr 14, 2020	2.351	2.449	2.194	2.312	16,145,130	+0.01(+0.43%)
Apr 13, 2020	2.087	2.292	1.930	2.302	11,660,553	+0.24(+11.90%)
Apr 09, 2020	1.900	2.067	1.886	2.057	12,395,694	+0.26(+14.75%)
Apr 08, 2020	1.783	1.842	1.763	1.793	6,449,491	+0.03(+1.67%)
Apr 07, 2020	1.920	1.949	1.705	1.763	8,349,293	-0.07(-3.74%)
Apr 06, 2020	1.763	1.871	1.754	1.832	9,695,797	+0.17(+10.00%)
Apr 03, 2020	1.783	1.783	1.626	1.665	6,369,188	-0.04(-2.30%)
Apr 02, 2020	1.724	1.812	1.685	1.705	8,001,564	+0.05(+2.96%)

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