Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hecla Mining Company (NY: HL )

5.890 +0.040 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2005 3.031 3.162 2.768 3.162 2,271,365 +0.24(+8.36%)
Oct 28, 2005 3.134 3.134 2.824 2.918 2,202,307 -0.23(-7.16%)
Oct 27, 2005 3.416 3.462 2.918 3.143 4,274,383 -0.26(-7.71%)
Oct 26, 2005 3.519 3.659 3.397 3.406 1,508,311 -0.25(-6.92%)
Oct 25, 2005 3.528 3.659 3.528 3.659 1,033,107 +0.16(+4.56%)
Oct 24, 2005 3.434 3.547 3.425 3.500 581,136 +0.08(+2.19%)
Oct 21, 2005 3.369 3.509 3.350 3.425 902,983 +0.06(+1.67%)
Oct 20, 2005 3.528 3.622 3.359 3.369 978,969 -0.23(-6.51%)
Oct 19, 2005 3.416 3.603 3.387 3.603 977,477 +0.10(+2.95%)
Oct 18, 2005 3.744 3.744 3.491 3.500 926,215 -0.21(-5.57%)
Oct 17, 2005 3.753 3.753 3.697 3.706 1,108,560 +0.06(+1.54%)
Oct 14, 2005 3.434 3.659 3.406 3.650 1,273,853 +0.15(+4.29%)
Oct 13, 2005 3.519 3.519 3.425 3.500 1,125,292 -0.07(-1.84%)
Oct 12, 2005 3.763 3.781 3.472 3.566 1,679,252 -0.16(-4.28%)
Oct 11, 2005 3.772 3.810 3.678 3.725 1,333,746 -0.05(-1.24%)
Oct 10, 2005 3.857 3.857 3.716 3.772 1,177,086 -0.06(-1.47%)
Oct 07, 2005 3.828 3.922 3.810 3.828 1,045,896 +0.00(+0.00%)
Oct 06, 2005 3.772 3.875 3.735 3.828 1,348,240 +0.11(+3.03%)
Oct 05, 2005 3.753 3.885 3.678 3.716 1,364,119 -0.02(-0.50%)
Oct 04, 2005 3.988 4.035 3.735 3.735 1,962,840 -0.23(-5.69%)
Oct 03, 2005 4.025 4.072 3.913 3.960 1,064,865 -0.15(-3.65%)
Sep 30, 2005 4.129 4.204 4.035 4.110 1,714,954 -0.02(-0.45%)
Sep 29, 2005 4.101 4.241 4.082 4.129 2,230,762 +0.03(+0.69%)
Sep 28, 2005 4.025 4.101 3.941 4.101 1,209,697 +0.09(+2.34%)
Sep 27, 2005 4.082 4.082 3.857 4.007 1,312,325 -0.08(-1.84%)
Sep 26, 2005 3.781 4.101 3.725 4.082 2,056,517 +0.23(+6.10%)
Sep 23, 2005 3.847 3.857 3.716 3.847 1,086,713 -0.08(-2.15%)
Sep 22, 2005 3.960 3.979 3.753 3.932 2,506,250 -0.02(-0.48%)
Sep 21, 2005 3.744 3.960 3.509 3.950 3,462,519 +0.28(+7.67%)
Sep 20, 2005 3.988 4.194 3.650 3.669 3,708,380 -0.32(-8.00%)
Sep 19, 2005 3.988 4.420 3.942 3.988 4,711,328 -0.17(-4.06%)
Sep 16, 2005 3.744 4.157 3.706 4.157 3,834,242 +0.50(+13.59%)
Sep 15, 2005 3.659 3.744 3.641 3.659 724,049 +0.05(+1.30%)
Sep 14, 2005 3.519 3.613 3.519 3.613 1,407,601 +0.10(+2.94%)
Sep 13, 2005 3.697 3.697 3.500 3.509 724,368 -0.19(-5.08%)
Sep 12, 2005 3.566 3.706 3.519 3.697 815,168 +0.08(+2.34%)
Sep 09, 2005 3.538 3.659 3.519 3.613 1,105,682 +0.12(+3.49%)
Sep 08, 2005 3.406 3.500 3.406 3.491 1,245,292 +0.16(+4.79%)
Sep 07, 2005 3.387 3.425 3.303 3.331 703,907 -0.04(-1.11%)
Sep 06, 2005 3.387 3.387 3.322 3.369 399,324 +0.06(+1.70%)
Sep 02, 2005 3.378 3.425 3.312 3.312 789,910 -0.04(-1.12%)
Sep 01, 2005 3.434 3.491 3.331 3.350 1,637,902 +0.01(+0.28%)
Aug 31, 2005 3.134 3.387 3.134 3.340 1,163,764 +0.21(+6.59%)
Aug 30, 2005 3.247 3.275 3.125 3.134 1,351,224 -0.12(-3.75%)
Aug 29, 2005 3.312 3.369 3.247 3.256 674,066 -0.06(-1.70%)
Aug 26, 2005 3.359 3.387 3.303 3.312 984,617 -0.07(-1.94%)
Aug 25, 2005 3.425 3.481 3.378 3.378 571,544 -0.02(-0.55%)
Aug 24, 2005 3.556 3.622 3.331 3.397 1,143,622 -0.19(-5.24%)
Aug 23, 2005 3.735 3.744 3.584 3.584 696,020 -0.12(-3.29%)
Aug 22, 2005 3.725 3.763 3.659 3.706 564,297 +0.02(+0.51%)
Aug 19, 2005 3.688 3.735 3.659 3.688 393,463 -0.04(-1.01%)
Aug 18, 2005 3.547 3.725 3.547 3.725 1,034,173 +0.15(+4.20%)
Aug 17, 2005 3.753 3.753 3.575 3.575 959,679 -0.23(-5.93%)
Aug 16, 2005 3.847 3.885 3.772 3.800 661,384 -0.07(-1.70%)
Aug 15, 2005 3.781 3.866 3.716 3.866 938,684 +0.04(+0.98%)
Aug 12, 2005 3.866 3.885 3.753 3.828 808,773 -0.04(-0.97%)
Aug 11, 2005 3.659 3.894 3.659 3.866 1,721,561 +0.24(+6.74%)
Aug 10, 2005 3.716 3.781 3.613 3.622 1,544,759 -0.04(-1.03%)
Aug 09, 2005 3.538 3.659 3.491 3.659 1,405,043 +0.14(+4.00%)
Aug 08, 2005 3.491 3.594 3.406 3.519 1,584,616 +0.02(+0.54%)
Aug 05, 2005 3.800 3.828 3.294 3.500 4,552,962 -0.32(-8.35%)
Aug 04, 2005 4.129 4.129 3.819 3.819 2,585,326 -0.33(-7.92%)
Aug 03, 2005 3.922 4.204 3.913 4.147 1,863,728 +0.25(+6.51%)
Aug 02, 2005 3.903 3.979 3.885 3.894 832,113 -0.05(-1.19%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.