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 )

5.350 -0.120 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2011 10.35 10.41 9.152 9.537 28,164,970 -0.60(-5.93%)
Feb 25, 2011 9.556 10.17 9.556 10.14 13,064,862 +0.66(+6.94%)
Feb 24, 2011 9.941 9.941 9.434 9.481 12,838,351 -0.43(-4.36%)
Feb 23, 2011 9.782 10.11 9.725 9.913 12,801,864 +0.14(+1.44%)
Feb 22, 2011 10.37 10.41 9.735 9.772 16,913,042 -0.17(-1.70%)
Feb 18, 2011 9.753 10.11 9.697 9.941 18,753,032 +0.29(+3.02%)
Feb 17, 2011 9.509 9.678 9.378 9.650 10,183,005 +0.26(+2.80%)
Feb 16, 2011 9.443 9.490 9.124 9.387 13,572,914 -0.15(-1.58%)
Feb 15, 2011 9.472 9.622 9.425 9.537 11,297,204 +0.30(+3.26%)
Feb 14, 2011 9.049 9.331 9.049 9.237 8,566,898 +0.27(+3.04%)
Feb 11, 2011 9.077 9.171 8.851 8.964 8,431,829 -0.03(-0.31%)
Feb 10, 2011 8.710 9.039 8.551 8.992 10,507,687 +0.11(+1.27%)
Feb 09, 2011 9.255 9.321 8.842 8.880 12,341,631 -0.35(-3.77%)
Feb 08, 2011 9.265 9.340 9.152 9.227 10,043,029 +0.16(+1.76%)
Feb 07, 2011 9.199 9.361 9.049 9.067 10,636,923 -0.02(-0.21%)
Feb 04, 2011 9.321 9.443 9.030 9.086 14,321,483 -0.16(-1.73%)
Feb 03, 2011 8.739 9.302 8.541 9.246 14,198,858 +0.58(+6.72%)
Feb 02, 2011 8.795 8.823 8.551 8.663 8,715,675 -0.12(-1.39%)
Feb 01, 2011 8.598 8.814 8.466 8.786 11,045,139 +0.33(+3.89%)
Jan 31, 2011 8.457 8.645 8.306 8.457 13,573,706 -0.08(-0.99%)
Jan 28, 2011 8.043 8.739 7.987 8.541 21,369,222 +0.46(+5.70%)
Jan 27, 2011 8.513 8.551 8.043 8.081 16,120,912 -0.44(-5.18%)
Jan 26, 2011 7.921 8.532 7.902 8.522 16,721,621 +0.62(+7.85%)
Jan 25, 2011 7.874 7.949 7.696 7.902 17,309,530 -0.11(-1.41%)
Jan 24, 2011 8.062 8.297 7.921 8.015 13,670,182 -0.10(-1.27%)
Jan 21, 2011 8.372 8.457 8.109 8.118 14,175,911 -0.29(-3.46%)
Jan 20, 2011 8.560 8.569 8.175 8.410 20,703,280 -0.52(-5.79%)
Jan 19, 2011 9.378 9.434 8.898 8.927 9,714,591 -0.24(-2.66%)
Jan 18, 2011 9.124 9.284 9.096 9.171 8,868,358 +0.17(+1.88%)
Jan 14, 2011 8.955 9.114 8.880 9.002 11,488,390 -0.16(-1.74%)
Jan 13, 2011 9.716 9.753 9.086 9.161 13,368,366 -0.53(-5.43%)
Jan 12, 2011 9.772 9.810 9.547 9.688 8,531,312 -0.04(-0.39%)
Jan 11, 2011 9.678 9.819 9.594 9.725 10,063,806 +0.25(+2.68%)
Jan 10, 2011 9.462 9.556 9.302 9.472 9,083,949 +0.06(+0.60%)
Jan 07, 2011 9.133 9.631 9.114 9.415 14,359,740 +0.09(+1.01%)
Jan 06, 2011 9.763 9.791 9.302 9.321 14,508,171 -0.48(-4.89%)
Jan 05, 2011 9.547 9.857 9.284 9.800 17,487,446 -0.05(-0.48%)
Jan 04, 2011 10.36 10.41 9.509 9.847 24,180,234 -0.71(-6.76%)
Jan 03, 2011 10.73 10.86 10.49 10.56 14,675,818 -0.02(-0.18%)
Dec 31, 2010 10.54 10.73 10.45 10.58 5,952,375 +0.12(+1.17%)
Dec 30, 2010 10.68 10.75 10.40 10.46 8,082,739 -0.20(-1.85%)
Dec 29, 2010 10.69 10.82 10.62 10.66 10,148,809 +0.09(+0.89%)
Dec 28, 2010 10.32 10.66 10.20 10.56 18,398,302 +0.54(+5.44%)
Dec 27, 2010 10.21 10.22 9.951 10.02 7,091,328 -0.10(-1.02%)
Dec 23, 2010 9.979 10.27 9.876 10.12 9,025,991 +0.03(+0.28%)
Dec 22, 2010 10.34 10.37 10.09 10.09 9,649,796 -0.18(-1.74%)
Dec 21, 2010 10.23 10.36 10.07 10.27 8,899,206 +0.06(+0.55%)
Dec 20, 2010 10.07 10.24 9.885 10.21 9,773,606 +0.25(+2.55%)
Dec 17, 2010 9.960 10.14 9.866 9.960 15,959,076 +0.03(+0.28%)
Dec 16, 2010 10.07 10.07 9.650 9.932 15,907,654 -0.15(-1.49%)
Dec 15, 2010 10.17 10.37 10.08 10.08 13,749,754 -0.28(-2.72%)
Dec 14, 2010 10.38 10.61 10.22 10.36 15,752,280 +0.03(+0.27%)
Dec 13, 2010 10.40 10.59 10.24 10.34 16,480,510 +0.30(+3.00%)
Dec 10, 2010 9.716 10.08 9.509 10.04 13,013,589 +0.23(+2.30%)
Dec 09, 2010 9.791 9.970 9.641 9.810 14,686,589 +0.20(+2.05%)
Dec 08, 2010 9.735 9.753 9.302 9.612 23,153,100 -0.26(-2.66%)
Dec 07, 2010 10.68 10.71 9.866 9.876 28,547,902 -0.23(-2.32%)
Dec 06, 2010 10.15 10.38 9.988 10.11 19,317,564 +0.24(+2.48%)
Dec 03, 2010 9.265 9.923 9.180 9.866 22,035,792 +0.70(+7.69%)
Dec 02, 2010 9.143 9.340 9.039 9.161 15,253,440 +0.03(+0.31%)
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.