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 (%)
Nov 30, 2011 5.504 5.834 5.476 5.834 9,425,832 +0.57(+10.73%)
Nov 29, 2011 5.259 5.363 5.212 5.269 4,790,611 +0.02(+0.36%)
Nov 28, 2011 5.259 5.372 5.165 5.250 6,931,186 +0.25(+5.09%)
Nov 25, 2011 5.033 5.203 4.995 4.995 3,306,011 -0.07(-1.30%)
Nov 23, 2011 5.316 5.316 5.014 5.061 7,290,777 -0.31(-5.79%)
Nov 22, 2011 5.410 5.523 5.250 5.372 5,697,378 +0.03(+0.53%)
Nov 21, 2011 5.485 5.495 5.193 5.344 8,089,065 -0.28(-5.03%)
Nov 18, 2011 5.768 5.806 5.589 5.627 5,898,769 -0.05(-0.83%)
Nov 17, 2011 5.966 6.051 5.636 5.674 8,415,143 -0.33(-5.49%)
Nov 16, 2011 6.107 6.213 5.994 6.004 5,227,318 -0.17(-2.75%)
Nov 15, 2011 6.126 6.230 6.014 6.173 5,949,950 +0.02(+0.31%)
Nov 14, 2011 6.267 6.314 6.089 6.155 4,474,352 -0.14(-2.24%)
Nov 11, 2011 6.014 6.305 5.985 6.296 6,563,193 +0.36(+6.01%)
Nov 10, 2011 6.061 6.108 5.779 5.938 7,457,319 -0.04(-0.63%)
Nov 09, 2011 6.277 6.366 5.957 5.976 10,146,907 -0.49(-7.56%)
Nov 08, 2011 6.483 6.577 6.343 6.465 10,686,870 +0.13(+2.08%)
Nov 07, 2011 6.258 6.418 6.239 6.333 9,491,049 +0.20(+3.22%)
Nov 04, 2011 6.155 6.192 5.938 6.136 6,552,593 -0.05(-0.76%)
Nov 03, 2011 6.061 6.192 5.873 6.183 12,060,864 +0.39(+6.82%)
Nov 02, 2011 5.798 5.957 5.657 5.788 8,536,435 +0.09(+1.65%)
Nov 01, 2011 5.506 5.845 5.356 5.694 11,515,798 -0.20(-3.35%)
Oct 31, 2011 5.948 6.032 5.835 5.891 7,845,475 -0.24(-3.98%)
Oct 28, 2011 5.948 6.239 5.891 6.136 10,334,366 +0.19(+3.16%)
Oct 27, 2011 5.628 6.051 5.619 5.948 14,042,941 +0.44(+8.02%)
Oct 26, 2011 5.459 5.591 5.290 5.506 10,133,196 +0.16(+2.99%)
Oct 25, 2011 5.412 5.487 5.187 5.347 9,201,879 -0.07(-1.22%)
Oct 24, 2011 5.234 5.422 5.215 5.412 6,399,266 +0.22(+4.16%)
Oct 21, 2011 5.168 5.215 5.083 5.196 5,990,440 +0.17(+3.36%)
Oct 20, 2011 4.952 5.121 4.839 5.027 7,359,619 +0.04(+0.75%)
Oct 19, 2011 5.347 5.375 4.980 4.989 8,074,965 -0.43(-7.97%)
Oct 18, 2011 5.177 5.440 4.989 5.422 8,931,645 +0.16(+3.04%)
Oct 17, 2011 5.581 5.591 5.262 5.262 6,828,705 -0.37(-6.51%)
Oct 14, 2011 5.544 5.628 5.422 5.628 5,839,658 +0.21(+3.81%)
Oct 13, 2011 5.506 5.534 5.253 5.422 6,880,063 -0.16(-2.86%)
Oct 12, 2011 5.487 5.675 5.478 5.581 7,488,033 +0.13(+2.41%)
Oct 11, 2011 5.281 5.487 5.215 5.450 5,748,205 +0.13(+2.47%)
Oct 10, 2011 5.290 5.347 5.196 5.318 4,861,680 +0.23(+4.43%)
Oct 07, 2011 5.393 5.440 5.008 5.093 8,466,188 -0.26(-4.91%)
Oct 06, 2011 5.337 5.375 5.253 5.356 10,037,699 +0.23(+4.40%)
Oct 05, 2011 4.830 5.149 4.764 5.130 8,842,008 +0.24(+5.00%)
Oct 04, 2011 4.755 4.914 4.529 4.886 14,288,068 +0.04(+0.78%)
Oct 03, 2011 5.168 5.206 4.848 4.848 10,942,037 -0.19(-3.73%)
Sep 30, 2011 5.055 5.290 4.999 5.036 9,421,984 -0.11(-2.19%)
Sep 29, 2011 5.243 5.337 5.008 5.149 12,220,147 +0.05(+0.92%)
Sep 28, 2011 5.657 5.694 5.083 5.102 11,717,339 -0.41(-7.50%)
Sep 27, 2011 5.779 5.863 5.469 5.516 14,413,353 -0.03(-0.51%)
Sep 26, 2011 5.224 5.544 5.168 5.544 16,451,040 +0.20(+3.69%)
Sep 23, 2011 5.469 5.572 5.234 5.347 14,537,397 -0.38(-6.57%)
Sep 22, 2011 6.286 6.305 5.694 5.722 17,418,534 -0.87(-13.25%)
Sep 21, 2011 6.681 6.939 6.587 6.596 10,404,356 -0.05(-0.71%)
Sep 20, 2011 6.596 6.916 6.596 6.643 9,699,392 +0.05(+0.71%)
Sep 19, 2011 6.700 6.756 6.530 6.596 8,112,758 -0.19(-2.77%)
Sep 16, 2011 6.822 6.869 6.718 6.784 9,773,350 -0.01(-0.14%)
Sep 15, 2011 6.991 7.010 6.624 6.794 8,215,125 -0.21(-2.95%)
Sep 14, 2011 7.132 7.132 6.869 7.000 7,163,568 -0.10(-1.46%)
Sep 13, 2011 7.301 7.301 7.038 7.104 7,429,018 -0.08(-1.18%)
Sep 12, 2011 7.207 7.440 6.972 7.188 8,179,028 -0.11(-1.54%)
Sep 09, 2011 7.461 7.602 7.188 7.301 8,311,069 -0.19(-2.51%)
Sep 08, 2011 7.526 7.611 7.451 7.489 7,080,927 +0.11(+1.53%)
Sep 07, 2011 7.254 7.404 7.141 7.376 8,057,880 -0.10(-1.38%)
Sep 06, 2011 7.329 7.583 7.273 7.479 10,996,973 +0.09(+1.27%)
Sep 02, 2011 7.254 7.536 7.245 7.386 8,172,794 +0.27(+3.83%)
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.