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 )

5.110 +0.060 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2010 5.157 5.232 5.119 5.138 8,996,769 +0.05(+0.92%)
Mar 30, 2010 5.157 5.185 5.025 5.091 7,918,651 +0.00(+0.00%)
Mar 29, 2010 5.119 5.176 5.063 5.091 10,132,606 +0.08(+1.69%)
Mar 26, 2010 5.007 5.044 4.884 5.007 9,036,983 +0.14(+2.90%)
Mar 25, 2010 5.091 5.147 4.856 4.866 11,157,178 -0.14(-2.81%)
Mar 24, 2010 5.157 5.176 4.997 5.007 11,573,572 -0.27(-5.16%)
Mar 23, 2010 5.072 5.345 4.995 5.279 11,965,930 +0.19(+3.69%)
Mar 22, 2010 4.978 5.147 4.903 5.091 10,854,186 -0.07(-1.27%)
Mar 19, 2010 5.345 5.382 5.110 5.157 17,431,930 -0.20(-3.68%)
Mar 18, 2010 5.542 5.594 5.317 5.354 10,757,521 -0.15(-2.73%)
Mar 17, 2010 5.420 5.589 5.401 5.504 11,673,550 +0.09(+1.74%)
Mar 16, 2010 5.288 5.410 5.260 5.410 11,067,596 +0.25(+4.92%)
Mar 15, 2010 5.176 5.185 5.054 5.157 6,596,478 -0.01(-0.18%)
Mar 12, 2010 5.251 5.288 5.119 5.166 7,160,933 -0.06(-1.08%)
Mar 11, 2010 5.101 5.251 4.978 5.223 8,964,164 +0.06(+1.09%)
Mar 10, 2010 5.307 5.354 5.091 5.166 10,211,720 -0.06(-1.08%)
Mar 09, 2010 5.157 5.335 5.129 5.223 8,313,327 -0.07(-1.24%)
Mar 08, 2010 5.307 5.401 5.232 5.288 7,184,974 -0.02(-0.35%)
Mar 05, 2010 5.204 5.345 5.204 5.307 8,289,579 +0.16(+3.10%)
Mar 04, 2010 5.166 5.223 5.016 5.147 8,093,502 -0.08(-1.44%)
Mar 03, 2010 5.288 5.382 5.213 5.223 11,784,315 +0.04(+0.72%)
Mar 02, 2010 5.072 5.288 5.025 5.185 12,960,985 +0.18(+3.56%)
Mar 01, 2010 4.922 5.016 4.809 5.007 9,690,159 +0.12(+2.50%)
Feb 26, 2010 4.884 4.931 4.791 4.884 9,607,776 +0.02(+0.39%)
Feb 25, 2010 4.584 4.884 4.509 4.866 12,931,624 +0.18(+3.81%)
Feb 24, 2010 4.697 4.781 4.650 4.687 10,925,447 -0.03(-0.60%)
Feb 23, 2010 4.931 4.978 4.621 4.715 16,000,310 -0.26(-5.28%)
Feb 22, 2010 4.997 5.082 4.922 4.978 10,271,313 +0.03(+0.57%)
Feb 19, 2010 4.922 5.082 4.838 4.950 10,606,078 -0.03(-0.57%)
Feb 18, 2010 5.063 5.166 4.941 4.978 13,355,917 -0.09(-1.85%)
Feb 17, 2010 5.317 5.364 4.988 5.072 16,938,400 -0.10(-2.00%)
Feb 16, 2010 5.016 5.185 4.978 5.176 18,490,330 +0.37(+7.62%)
Feb 12, 2010 4.697 4.809 4.809 4.809 13,472,181 -0.06(-1.16%)
Feb 11, 2010 4.593 4.875 4.528 4.866 14,708,083 +0.32(+7.02%)
Feb 10, 2010 4.603 4.659 4.424 4.546 12,983,038 -0.05(-1.02%)
Feb 09, 2010 4.490 4.640 4.405 4.593 17,107,510 +0.10(+2.30%)
Feb 08, 2010 4.565 4.631 4.265 4.490 16,305,856 -0.06(-1.24%)
Feb 05, 2010 4.189 4.546 4.011 4.546 24,887,136 +0.30(+7.08%)
Feb 04, 2010 4.668 4.687 4.236 4.246 22,852,574 -0.61(-12.57%)
Feb 03, 2010 4.828 4.988 4.772 4.856 13,295,334 +0.08(+1.57%)
Feb 02, 2010 4.931 4.978 4.753 4.781 15,611,633 +0.06(+1.19%)
Feb 01, 2010 4.349 4.828 4.330 4.725 20,506,652 +0.44(+10.31%)
Jan 29, 2010 4.556 4.631 4.265 4.283 16,847,152 -0.32(-6.94%)
Jan 28, 2010 4.744 4.828 4.462 4.603 14,442,418 -0.07(-1.41%)
Jan 27, 2010 4.781 4.856 4.537 4.668 14,875,052 -0.07(-1.39%)
Jan 26, 2010 4.687 4.969 4.621 4.734 13,383,338 -0.11(-2.33%)
Jan 25, 2010 5.007 5.025 4.828 4.847 12,255,488 -0.05(-0.96%)
Jan 22, 2010 4.931 5.204 4.809 4.894 21,198,614 -0.11(-2.25%)
Jan 21, 2010 5.401 5.495 4.997 5.007 22,698,656 -0.49(-8.89%)
Jan 20, 2010 5.711 5.749 5.401 5.495 18,465,906 -0.37(-6.25%)
Jan 19, 2010 5.814 5.965 5.777 5.861 8,454,913 +0.08(+1.30%)
Jan 15, 2010 5.824 5.786 5.786 5.786 11,946,824 -0.08(-1.44%)
Jan 14, 2010 6.012 6.021 5.805 5.871 9,395,083 -0.04(-0.64%)
Jan 13, 2010 5.899 5.937 5.711 5.908 10,272,803 +0.11(+1.94%)
Jan 12, 2010 6.049 6.134 5.702 5.796 17,986,540 -0.43(-6.94%)
Jan 11, 2010 6.481 6.566 6.190 6.228 12,801,541 -0.06(-0.90%)
Jan 08, 2010 6.387 6.387 6.153 6.284 10,429,116 +0.02(+0.30%)
Jan 07, 2010 6.434 6.463 6.246 6.265 11,270,506 -0.17(-2.63%)
Jan 06, 2010 6.275 6.509 6.256 6.434 13,202,200 +0.31(+5.06%)
Jan 05, 2010 6.181 6.246 6.049 6.124 10,272,797 +0.05(+0.77%)
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.