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 (%)
Mar 31, 2021 5.448 5.664 5.369 5.596 8,786,031 +0.22(+4.02%)
Mar 30, 2021 5.428 5.537 5.320 5.379 6,702,429 -0.21(-3.70%)
Mar 29, 2021 5.733 5.822 5.419 5.586 7,694,036 -0.26(-4.38%)
Mar 26, 2021 5.782 5.871 5.684 5.841 6,154,658 +0.09(+1.54%)
Mar 25, 2021 5.546 5.773 5.497 5.753 7,494,943 +0.13(+2.27%)
Mar 24, 2021 5.930 6.019 5.625 5.625 9,921,984 -0.19(-3.21%)
Mar 23, 2021 6.127 6.166 5.753 5.812 9,738,174 -0.41(-6.63%)
Mar 22, 2021 6.382 6.530 6.166 6.225 6,525,471 -0.17(-2.62%)
Mar 19, 2021 6.530 6.579 6.353 6.392 21,226,584 -0.14(-2.11%)
Mar 18, 2021 6.628 6.835 6.471 6.530 7,735,680 -0.25(-3.63%)
Mar 17, 2021 6.412 6.864 6.353 6.776 8,687,077 +0.30(+4.55%)
Mar 16, 2021 6.648 6.658 6.392 6.481 7,894,216 -0.21(-3.09%)
Mar 15, 2021 6.461 6.736 6.373 6.687 8,544,139 +0.30(+4.62%)
Mar 12, 2021 6.156 6.441 6.068 6.392 6,805,246 +0.02(+0.31%)
Mar 11, 2021 6.264 6.412 6.186 6.373 8,929,700 +0.21(+3.35%)
Mar 10, 2021 5.901 6.235 5.881 6.166 8,499,088 +0.27(+4.50%)
Mar 09, 2021 5.960 6.019 5.733 5.901 9,107,306 +0.26(+4.53%)
Mar 08, 2021 5.792 5.832 5.566 5.645 7,280,380 -0.15(-2.55%)
Mar 05, 2021 5.664 5.802 5.222 5.792 12,635,322 +0.18(+3.13%)
Mar 04, 2021 5.774 5.941 5.410 5.617 14,871,715 -0.19(-3.22%)
Mar 03, 2021 5.862 5.970 5.675 5.803 13,397,993 -0.20(-3.27%)
Mar 02, 2021 6.107 6.265 5.990 5.999 15,211,674 -0.10(-1.61%)
Mar 01, 2021 6.569 6.687 6.039 6.098 11,789,005 -0.31(-4.90%)
Feb 26, 2021 6.569 6.662 6.178 6.412 11,913,477 -0.35(-5.22%)
Feb 25, 2021 7.139 7.256 6.697 6.765 13,720,501 -0.46(-6.39%)
Feb 24, 2021 6.667 7.305 6.559 7.227 15,080,103 +0.49(+7.29%)
Feb 23, 2021 6.579 6.795 6.284 6.736 12,539,686 -0.04(-0.58%)
Feb 22, 2021 6.107 6.864 6.039 6.775 16,688,933 +0.80(+13.30%)
Feb 19, 2021 5.558 6.029 5.558 5.980 13,557,918 +0.42(+7.60%)
Feb 18, 2021 5.803 5.941 5.548 5.558 8,846,057 -0.33(-5.67%)
Feb 17, 2021 5.901 5.960 5.764 5.891 9,034,816 -0.13(-2.12%)
Feb 16, 2021 6.009 6.206 5.891 6.019 8,009,410 -0.04(-0.65%)
Feb 12, 2021 5.872 6.186 5.734 6.058 6,977,704 +0.11(+1.82%)
Feb 11, 2021 6.098 6.117 5.803 5.950 6,946,357 -0.12(-1.94%)
Feb 10, 2021 6.333 6.373 5.921 6.068 7,088,166 -0.21(-3.29%)
Feb 09, 2021 6.392 6.392 6.127 6.274 8,925,543 -0.09(-1.39%)
Feb 08, 2021 6.333 6.451 6.235 6.363 11,252,426 +0.35(+5.88%)
Feb 05, 2021 5.872 6.049 5.657 6.009 10,463,959 +0.27(+4.79%)
Feb 04, 2021 5.401 5.793 5.135 5.734 18,045,138 +0.00(+0.00%)
Feb 03, 2021 5.941 6.078 5.725 5.734 11,211,085 -0.08(-1.35%)
Feb 02, 2021 6.402 6.412 5.675 5.813 26,557,532 -1.36(-18.90%)
Feb 01, 2021 7.099 8.297 6.608 7.168 62,932,736 +1.58(+28.30%)
Jan 29, 2021 5.990 6.225 5.558 5.587 18,726,502 +0.07(+1.25%)
Jan 28, 2021 5.253 5.793 5.253 5.518 25,142,582 +0.81(+17.08%)
Jan 27, 2021 4.802 4.880 4.576 4.713 10,243,556 -0.27(-5.51%)
Jan 26, 2021 5.086 5.135 4.968 4.988 5,589,209 -0.05(-0.97%)
Jan 25, 2021 5.322 5.381 4.890 5.037 11,646,620 -0.26(-4.82%)
Jan 22, 2021 5.175 5.391 5.086 5.293 7,085,758 -0.10(-1.82%)
Jan 21, 2021 5.489 5.538 5.293 5.391 7,680,637 -0.10(-1.79%)
Jan 20, 2021 5.361 5.636 5.342 5.489 12,238,492 +0.21(+3.90%)
Jan 19, 2021 5.391 5.401 5.165 5.283 9,458,478 +0.07(+1.32%)
Jan 15, 2021 5.626 5.636 5.184 5.214 15,329,154 -0.53(-9.23%)
Jan 14, 2021 5.764 5.882 5.656 5.744 7,867,864 +0.06(+1.04%)
Jan 13, 2021 5.931 5.941 5.617 5.685 10,319,887 -0.30(-5.08%)
Jan 12, 2021 5.823 6.009 5.675 5.990 10,467,067 +0.12(+2.01%)
Jan 11, 2021 5.715 5.970 5.656 5.872 7,713,354 -0.10(-1.64%)
Jan 08, 2021 6.461 6.461 5.835 5.970 16,995,188 -0.74(-10.98%)
Jan 07, 2021 6.795 6.922 6.598 6.706 8,584,796 -0.14(-2.01%)
Jan 06, 2021 6.795 6.854 6.569 6.844 10,139,163 +0.01(+0.14%)
Jan 05, 2021 6.775 6.873 6.559 6.834 9,214,936 +0.17(+2.50%)
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.