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 (%)
Sep 30, 2002 3.567 3.614 3.332 3.351 20,604,156 -0.06(-1.65%)
Sep 27, 2002 3.332 3.520 3.210 3.407 24,801,692 +0.23(+7.08%)
Sep 26, 2002 3.285 3.285 3.126 3.182 1,089,442 -0.24(-7.12%)
Sep 25, 2002 3.633 3.633 3.304 3.426 26,410,394 -0.23(-6.41%)
Sep 24, 2002 3.726 3.820 3.614 3.661 1,029,675 +0.04(+1.04%)
Sep 23, 2002 3.783 3.886 3.614 3.623 857,086 -0.15(-3.98%)
Sep 20, 2002 3.980 3.980 3.773 3.773 853,676 -0.17(-4.29%)
Sep 19, 2002 4.017 4.130 3.942 3.942 606,512 -0.03(-0.71%)
Sep 18, 2002 3.989 4.111 3.924 3.970 605,553 +0.06(+1.44%)
Sep 17, 2002 3.867 3.999 3.783 3.914 34,389,976 -0.19(-4.58%)
Sep 16, 2002 4.177 4.177 4.036 4.102 446,707 -0.08(-1.80%)
Sep 13, 2002 4.130 4.177 3.989 4.177 570,502 +0.02(+0.45%)
Sep 12, 2002 4.074 4.168 4.008 4.158 747,779 +0.18(+4.48%)
Sep 11, 2002 3.576 4.017 2.835 3.980 528,420 +0.20(+5.21%)
Sep 10, 2002 3.755 3.886 3.717 3.783 945,937 -0.23(-5.84%)
Sep 09, 2002 4.083 4.130 3.886 4.017 319,609 +0.09(+2.39%)
Sep 06, 2002 3.989 4.055 3.520 3.924 850,693 +0.03(+0.72%)
Sep 05, 2002 3.811 3.942 3.783 3.895 843,129 +0.18(+4.80%)
Sep 04, 2002 3.745 3.792 3.576 3.717 616,100 -0.08(-1.98%)
Sep 03, 2002 3.736 3.848 3.670 3.792 989,510 +0.13(+3.59%)
Aug 30, 2002 3.614 3.661 3.539 3.661 784,108 +0.09(+2.63%)
Aug 29, 2002 3.567 3.576 3.435 3.567 619,083 +0.19(+5.56%)
Aug 28, 2002 3.473 3.511 3.304 3.379 609,175 +0.00(+0.00%)
Aug 27, 2002 3.088 3.435 3.079 3.379 959,041 +0.26(+8.43%)
Aug 26, 2002 2.929 3.135 2.929 3.116 596,284 +0.20(+6.75%)
Aug 23, 2002 2.929 2.966 2.863 2.919 663,083 -0.07(-2.20%)
Aug 22, 2002 3.013 3.126 2.863 2.985 775,692 -0.12(-3.93%)
Aug 21, 2002 3.098 3.163 2.957 3.107 802,752 -0.06(-1.78%)
Aug 20, 2002 3.051 3.220 3.051 3.163 398,020 -0.19(-5.60%)
Aug 16, 2002 3.332 3.407 3.285 3.351 401,109 +0.07(+2.00%)
Aug 15, 2002 3.191 3.379 3.144 3.285 427,637 +0.01(+0.29%)
Aug 14, 2002 3.454 3.548 3.032 3.276 1,073,035 -0.08(-2.51%)
Aug 13, 2002 3.426 3.529 3.304 3.360 371,705 -0.11(-3.24%)
Aug 12, 2002 3.567 3.670 3.323 3.473 661,058 -0.07(-1.86%)
Aug 07, 2002 3.651 3.745 3.473 3.539 951,051 +0.12(+3.57%)
Aug 06, 2002 3.004 3.445 2.985 3.417 785,386 +0.18(+5.51%)
Aug 05, 2002 3.661 3.698 3.098 3.238 1,464,450 -0.24(-7.01%)
Aug 02, 2002 3.266 3.567 3.098 3.482 1,411,288 +0.45(+14.86%)
Aug 01, 2002 2.440 3.144 2.412 3.032 1,592,294 +0.12(+4.19%)
Jul 31, 2002 2.976 3.191 2.694 2.910 1,568,430 +0.03(+0.98%)
Jul 30, 2002 2.741 2.994 2.741 2.882 1,126,197 +0.20(+7.34%)
Jul 29, 2002 2.112 2.685 2.103 2.685 1,328,723 +0.40(+17.70%)
Jul 26, 2002 2.628 2.656 2.065 2.281 2,592,565 -0.54(-19.00%)
Jul 25, 2002 3.060 3.079 2.628 2.816 1,201,092 -0.25(-8.26%)
Jul 24, 2002 2.459 3.088 2.440 3.069 3,039,166 +0.13(+4.47%)
Jul 23, 2002 3.802 3.848 2.816 2.938 4,078,110 -1.38(-31.96%)
Jul 19, 2002 4.318 4.327 4.083 4.318 1,284,936 +0.01(+0.22%)
Jul 17, 2002 4.290 4.318 4.130 4.308 987,167 +0.03(+0.66%)
Jul 12, 2002 4.139 4.383 4.130 4.280 234,380 +0.05(+1.11%)
Jul 11, 2002 4.374 4.505 4.139 4.233 1,246,263 -0.14(-3.22%)
Jul 10, 2002 4.449 4.459 4.177 4.374 1,454,116 +0.05(+1.08%)
Jul 09, 2002 3.895 4.327 3.895 4.327 2,089,500 +0.43(+11.08%)
Jul 08, 2002 3.858 3.895 3.858 3.895 888,194 +0.08(+2.22%)
Jul 05, 2002 3.839 3.858 3.764 3.811 530,125 -0.12(-3.10%)
Jul 04, 2002 4.158 4.205 3.830 3.933 1,209,828 +0.00(+0.00%)
Jul 03, 2002 4.158 4.205 3.830 3.933 1,209,828 -0.23(-5.63%)
Jul 02, 2002 4.308 4.412 4.130 4.168 1,561,398 -0.06(-1.33%)
Jul 01, 2002 4.365 4.374 4.092 4.224 2,167,910 -0.18(-4.05%)
Jun 28, 2002 4.130 4.421 4.064 4.402 4,456,421 +0.23(+5.39%)
Jun 27, 2002 3.952 4.215 3.858 4.177 1,497,902 +0.01(+0.23%)
Jun 26, 2002 4.224 4.308 4.036 4.168 1,584,410 +0.08(+2.07%)
Jun 25, 2002 3.858 4.083 3.848 4.083 1,501,312 +0.23(+6.10%)
Jun 21, 2002 4.130 4.130 3.895 3.848 1,339,802 -0.23(-5.75%)
Jun 20, 2002 4.083 4.224 3.999 4.083 1,497,157 +0.15(+3.82%)
Jun 19, 2002 4.036 4.055 3.895 3.933 1,252,229 +0.11(+2.95%)
Jun 18, 2002 3.670 3.839 3.633 3.820 1,046,720 +0.21(+5.71%)
Jun 17, 2002 3.670 3.708 3.548 3.614 978,431 -0.13(-3.51%)
Jun 14, 2002 3.961 3.989 3.679 3.745 1,728,341 -0.22(-5.45%)
Jun 12, 2002 4.337 4.402 3.802 3.961 2,591,713 -0.36(-8.26%)
Jun 11, 2002 3.379 4.337 3.379 4.318 3,840,640 +0.54(+14.43%)
Jun 10, 2002 4.318 4.412 3.520 3.773 4,072,463 -0.87(-18.79%)
Jun 07, 2002 5.069 5.153 4.505 4.646 2,921,550 -0.27(-5.53%)
Jun 06, 2002 4.505 5.003 4.505 4.918 2,262,621 +0.35(+7.60%)
Jun 05, 2002 4.787 4.881 4.459 4.571 3,011,893 +0.45(+10.93%)
May 31, 2002 4.036 4.130 3.764 4.121 1,212,491 -0.06(-1.35%)
May 28, 2002 4.243 4.365 3.895 4.177 1,738,249 -0.08(-1.77%)
May 27, 2002 4.083 4.365 4.036 4.252 1,590,376 +0.00(+0.00%)
May 24, 2002 4.083 4.365 4.036 4.252 1,590,376 +0.16(+3.90%)
May 23, 2002 3.661 4.365 3.661 4.092 2,386,736 +0.08(+1.87%)
May 22, 2002 3.980 4.459 3.773 4.017 3,510,164 +0.28(+7.54%)
May 21, 2002 3.520 3.802 3.379 3.736 2,609,078 +0.37(+10.86%)
May 20, 2002 2.966 3.379 2.957 3.370 1,887,400 +0.46(+15.81%)
May 17, 2002 2.816 2.938 2.778 2.910 881,269 +0.10(+3.68%)
May 16, 2002 2.807 2.844 2.778 2.807 602,250 +0.05(+1.70%)
May 15, 2002 2.685 2.863 2.685 2.760 856,979 +0.06(+2.08%)
May 14, 2002 2.957 2.957 2.675 2.703 2,413,584 -0.33(-10.84%)
May 13, 2002 3.022 3.088 2.872 3.032 902,683 +0.02(+0.62%)
May 10, 2002 3.069 3.126 3.013 3.013 663,935 -0.02(-0.62%)
May 09, 2002 2.976 3.107 2.938 3.032 608,429 +0.06(+1.89%)
May 08, 2002 3.051 3.144 2.910 2.976 923,245 -0.22(-6.76%)
May 07, 2002 3.116 3.285 3.004 3.191 1,242,321 +0.09(+3.03%)
May 06, 2002 3.088 3.098 2.994 3.098 843,342 +0.10(+3.45%)
May 03, 2002 2.882 3.013 2.872 2.994 789,541 +0.18(+6.33%)
May 02, 2002 2.910 2.957 2.807 2.816 805,096 -0.07(-2.28%)
May 01, 2002 2.816 3.069 2.807 2.882 1,518,251 -0.01(-0.32%)
Apr 30, 2002 3.098 3.098 2.750 2.891 1,353,013 -0.29(-9.14%)
Apr 29, 2002 2.910 3.191 2.844 3.182 1,781,396 +0.28(+9.71%)
Apr 26, 2002 2.638 2.957 2.581 2.900 1,398,078 +0.23(+8.42%)
Apr 25, 2002 2.750 2.807 2.656 2.675 1,211,319 +0.02(+0.71%)
Apr 24, 2002 2.769 2.788 2.628 2.656 937,201 -0.10(-3.74%)
Apr 23, 2002 2.675 2.788 2.675 2.760 1,343,531 +0.08(+3.16%)
Apr 22, 2002 2.769 2.778 2.581 2.675 1,026,479 -0.09(-3.39%)
Apr 19, 2002 2.703 2.769 2.685 2.769 1,435,046 +0.06(+2.08%)
Apr 18, 2002 2.609 2.741 2.591 2.713 2,520,120 +0.14(+5.47%)
Apr 17, 2002 2.347 2.581 2.347 2.572 72,199,776 +0.35(+15.61%)
Apr 16, 2002 2.365 2.365 2.103 2.225 1,128,860 -0.14(-5.95%)
Apr 15, 2002 2.450 2.572 2.365 2.365 857,192 -0.10(-4.18%)
Apr 12, 2002 2.487 2.516 2.272 2.469 624,729 -0.02(-0.75%)
Apr 11, 2002 2.572 2.619 2.440 2.487 1,576,633 -0.08(-3.28%)
Apr 10, 2002 2.290 2.572 2.262 2.572 1,886,015 +0.27(+11.84%)
Apr 09, 2002 2.253 2.300 2.065 2.300 1,264,375 +0.11(+5.15%)
Apr 08, 2002 2.037 2.262 2.037 2.187 831,517 +0.06(+2.64%)
Apr 05, 2002 2.290 2.290 2.093 2.131 792,418 -0.18(-7.72%)
Apr 04, 2002 2.234 2.403 2.206 2.309 1,057,374 +0.00(+0.00%)
Apr 03, 2002 2.347 2.365 2.084 2.309 1,167,852 -0.08(-3.53%)
Apr 02, 2002 2.159 2.675 2.140 2.394 3,168,288 +0.29(+13.84%)
Apr 01, 2002 1.802 2.112 1.783 2.103 1,546,696 +0.33(+18.52%)
Mar 29, 2002 1.783 1.812 1.708 1.774 550,154 +0.00(+0.00%)
Mar 28, 2002 1.783 1.812 1.708 1.774 550,154 +0.02(+1.07%)
Mar 27, 2002 1.765 1.868 1.746 1.755 969,588 +0.06(+3.31%)
Mar 26, 2002 1.736 1.765 1.643 1.699 799,875 -0.08(-4.74%)
Mar 25, 2002 1.746 1.802 1.736 1.783 1,564,275 +0.05(+2.70%)
Mar 22, 2002 1.596 1.746 1.596 1.736 10,653 +0.17(+10.78%)
Mar 21, 2002 1.483 1.624 1.464 1.568 911,526 +0.08(+5.70%)
Mar 20, 2002 1.408 1.492 1.408 1.483 565,602 +0.08(+5.33%)
Mar 19, 2002 1.389 1.436 1.380 1.408 498,590 +0.05(+3.45%)
Mar 18, 2002 1.239 1.361 1.239 1.361 370,640 +0.10(+8.21%)
Mar 15, 2002 1.286 1.314 1.248 1.258 300,752 -0.07(-4.96%)
Mar 14, 2002 1.333 1.333 1.295 1.323 180,685 -0.03(-2.08%)
Mar 13, 2002 1.380 1.389 1.333 1.352 153,092 +0.01(+0.70%)
Mar 12, 2002 1.380 1.389 1.314 1.342 206,254 +0.06(+4.38%)
Mar 11, 2002 1.361 1.370 1.286 1.286 284,878 -0.06(-4.20%)
Mar 08, 2002 1.305 1.370 1.277 1.342 524,266 +0.06(+4.38%)
Mar 07, 2002 1.314 1.323 1.258 1.286 309,488 -0.08(-5.52%)
Mar 06, 2002 1.305 1.361 1.267 1.361 320,674 +0.03(+2.11%)
Mar 05, 2002 1.361 1.399 1.286 1.333 287,861 -0.03(-2.07%)
Mar 04, 2002 1.455 1.455 1.323 1.361 328,238 -0.05(-3.33%)
Mar 01, 2002 1.380 1.408 1.323 1.408 10,461,883 +0.02(+1.35%)
Feb 28, 2002 1.361 1.408 1.342 1.389 357,429 +0.07(+4.96%)
Feb 27, 2002 1.408 1.417 1.277 1.323 457,893 -0.08(-6.00%)
Feb 26, 2002 1.342 1.455 1.342 1.408 432,218 +0.02(+1.35%)
Feb 25, 2002 1.408 1.436 1.323 1.389 199,968 -0.02(-1.33%)
Feb 22, 2002 1.446 1.502 1.408 1.408 789,541 +0.06(+4.17%)
Feb 21, 2002 1.220 1.361 1.173 1.352 547,171 +0.11(+9.09%)
Feb 20, 2002 1.305 1.314 1.220 1.239 272,626 -0.06(-4.35%)
Feb 19, 2002 1.380 1.408 1.267 1.295 680,448 -0.08(-6.12%)
Feb 18, 2002 1.380 1.521 1.352 1.380 1,293,459 +0.00(+0.00%)
Feb 15, 2002 1.380 1.521 1.352 1.380 1,293,459 +0.05(+3.52%)
Feb 14, 2002 1.258 1.342 1.248 1.333 821,502 +0.07(+5.19%)
Feb 13, 2002 1.248 1.277 1.201 1.267 538,222 +0.00(+0.00%)
Feb 12, 2002 1.211 1.277 1.183 1.267 589,785 +0.10(+8.87%)
Feb 11, 2002 1.220 1.220 1.126 1.164 640,177 -0.08(-6.77%)
Feb 08, 2002 1.220 1.305 1.211 1.248 1,340,335 +0.06(+4.72%)
Feb 07, 2002 1.098 1.192 1.079 1.192 463,007 +0.09(+8.55%)
Feb 06, 2002 1.201 1.239 1.051 1.098 1,495,772 -0.06(-4.88%)
Feb 05, 2002 1.164 1.164 1.089 1.155 912,165 +0.03(+2.50%)
Feb 04, 2002 1.079 1.164 1.070 1.126 827,149 +0.07(+6.19%)
Feb 01, 2002 0.9574 1.079 0.9574 1.061 17,429,368 +0.08(+8.65%)
Jan 31, 2002 0.9950 0.9950 0.9480 0.9762 194,216 -0.01(-0.95%)
Jan 30, 2002 0.9480 0.9950 0.9480 0.9856 253,663 +0.00(+0.00%)
Jan 29, 2002 0.9386 0.9856 0.9199 0.9856 251,213 +0.05(+5.00%)
Jan 28, 2002 0.9762 0.9762 0.9105 0.9386 249,295 +0.01(+1.01%)
Jan 25, 2002 0.9105 0.9293 0.9011 0.9293 137,858 +0.05(+5.32%)
Jan 24, 2002 0.8823 0.9011 0.8636 0.8823 89,597 -0.01(-1.05%)
Jan 23, 2002 0.8729 0.8917 0.8729 0.8917 158,845 +0.00(+0.00%)
Jan 22, 2002 0.8823 0.9011 0.8636 0.8917 228,414 -0.01(-1.04%)
Jan 21, 2002 0.9011 0.9105 0.8823 0.9011 183,455 +0.00(+0.00%)
Jan 18, 2002 0.9011 0.9105 0.8823 0.9011 183,455 +0.00(+0.00%)
Jan 17, 2002 0.9386 0.9386 0.9011 0.9011 218,186 -0.07(-6.80%)
Jan 16, 2002 0.9011 0.9950 0.9011 0.9668 443,830 +0.05(+5.10%)
Jan 15, 2002 0.9011 0.9386 0.9011 0.9199 282,002 +0.02(+2.08%)
Jan 14, 2002 0.9762 0.9762 0.9011 0.9011 491,346 -0.08(-7.69%)
Jan 11, 2002 1.004 1.023 0.9668 0.9762 214,671 -0.03(-2.80%)
Jan 10, 2002 1.033 1.051 0.9950 1.004 433,816 +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.