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 )

6.490 -0.280 (-4.14%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 (%)
Dec 30, 2005 3.960 3.978 3.699 3.783 2,227,584 -0.20(-5.14%)
Dec 29, 2005 3.867 4.006 3.746 3.988 2,846,542 +0.12(+3.13%)
Dec 28, 2005 3.652 3.867 3.652 3.867 2,716,031 +0.32(+8.92%)
Dec 27, 2005 3.727 3.755 3.503 3.550 1,619,143 -0.16(-4.27%)
Dec 23, 2005 3.615 3.764 3.531 3.708 1,708,011 +0.09(+2.58%)
Dec 22, 2005 3.280 3.643 3.280 3.615 2,140,970 +0.40(+12.46%)
Dec 21, 2005 3.205 3.252 3.159 3.214 1,291,472 +0.06(+1.77%)
Dec 20, 2005 3.298 3.326 3.149 3.159 992,136 -0.15(-4.51%)
Dec 19, 2005 3.401 3.475 3.308 3.308 1,636,853 -0.07(-1.93%)
Dec 16, 2005 3.261 3.373 3.205 3.373 2,189,804 +0.15(+4.62%)
Dec 15, 2005 3.242 3.308 3.159 3.224 2,113,924 +0.07(+2.37%)
Dec 14, 2005 3.364 3.466 3.112 3.149 3,198,254 -0.27(-7.90%)
Dec 13, 2005 3.438 3.541 3.401 3.419 1,414,040 -0.09(-2.65%)
Dec 12, 2005 3.662 3.811 3.447 3.513 3,486,965 -0.04(-1.05%)
Dec 09, 2005 3.690 3.746 3.522 3.550 2,498,371 -0.09(-2.56%)
Dec 08, 2005 3.624 3.680 3.569 3.643 1,427,564 +0.05(+1.30%)
Dec 07, 2005 3.531 3.680 3.531 3.596 1,803,747 +0.11(+3.21%)
Dec 06, 2005 3.401 3.494 3.308 3.485 1,509,562 +0.09(+2.75%)
Dec 05, 2005 3.531 3.550 3.345 3.391 1,148,512 -0.05(-1.35%)
Dec 02, 2005 3.494 3.541 3.391 3.438 1,656,064 -0.06(-1.60%)
Dec 01, 2005 3.308 3.513 3.308 3.494 1,761,138 +0.20(+5.93%)
Nov 30, 2005 3.429 3.438 3.289 3.298 1,517,612 -0.18(-5.09%)
Nov 29, 2005 3.541 3.596 3.429 3.475 1,268,290 -0.14(-3.87%)
Nov 28, 2005 3.634 3.671 3.615 3.615 1,546,697 +0.04(+1.04%)
Nov 25, 2005 3.587 3.615 3.559 3.578 668,114 +0.04(+1.05%)
Nov 23, 2005 3.522 3.596 3.457 3.541 1,515,894 -0.07(-2.06%)
Nov 22, 2005 3.336 3.615 3.326 3.615 3,615,222 +0.29(+8.68%)
Nov 21, 2005 3.093 3.326 3.093 3.326 2,058,006 +0.28(+9.17%)
Nov 18, 2005 3.149 3.177 3.028 3.047 1,305,962 -0.10(-3.25%)
Nov 17, 2005 2.982 3.159 2.982 3.149 1,965,275 +0.20(+6.96%)
Nov 16, 2005 2.982 3.037 2.879 2.944 2,413,368 +0.09(+3.27%)
Nov 15, 2005 3.047 3.103 2.842 2.851 764,709 -0.19(-6.14%)
Nov 14, 2005 3.131 3.131 3.019 3.037 526,227 -0.09(-2.98%)
Nov 11, 2005 3.047 3.140 2.972 3.131 699,883 +0.07(+2.13%)
Nov 10, 2005 3.103 3.140 3.000 3.065 1,062,543 -0.06(-1.79%)
Nov 09, 2005 3.159 3.159 3.056 3.121 1,784,213 -0.01(-0.30%)
Nov 08, 2005 3.065 3.149 3.065 3.131 811,181 +0.02(+0.60%)
Nov 07, 2005 3.093 3.131 3.028 3.112 879,334 +0.02(+0.60%)
Nov 04, 2005 3.205 3.233 3.075 3.093 1,444,307 -0.11(-3.49%)
Nov 03, 2005 3.121 3.261 3.121 3.205 1,217,416 +0.03(+0.88%)
Nov 02, 2005 3.065 3.187 3.037 3.177 1,093,560 +0.16(+5.25%)
Nov 01, 2005 3.168 3.168 3.000 3.019 1,201,639 -0.12(-3.86%)
Oct 31, 2005 3.009 3.140 2.749 3.140 2,287,472 +0.24(+8.36%)
Oct 28, 2005 3.112 3.112 2.804 2.898 2,217,924 -0.22(-7.16%)
Oct 27, 2005 3.391 3.438 2.898 3.121 4,304,694 -0.26(-7.71%)
Oct 26, 2005 3.494 3.634 3.373 3.382 1,519,007 -0.25(-6.92%)
Oct 25, 2005 3.503 3.634 3.503 3.634 1,040,433 +0.16(+4.56%)
Oct 24, 2005 3.410 3.522 3.401 3.475 585,257 +0.07(+2.19%)
Oct 21, 2005 3.345 3.485 3.326 3.401 909,386 +0.06(+1.67%)
Oct 20, 2005 3.503 3.596 3.336 3.345 985,911 -0.23(-6.51%)
Oct 19, 2005 3.391 3.578 3.364 3.578 984,408 +0.10(+2.95%)
Oct 18, 2005 3.718 3.718 3.466 3.475 932,784 -0.20(-5.57%)
Oct 17, 2005 3.727 3.727 3.671 3.680 1,116,421 +0.06(+1.54%)
Oct 14, 2005 3.410 3.634 3.382 3.624 1,282,886 +0.15(+4.29%)
Oct 13, 2005 3.494 3.494 3.401 3.475 1,133,272 -0.07(-1.84%)
Oct 12, 2005 3.736 3.755 3.447 3.541 1,691,160 -0.16(-4.28%)
Oct 11, 2005 3.746 3.783 3.652 3.699 1,343,204 -0.05(-1.24%)
Oct 10, 2005 3.829 3.829 3.690 3.746 1,185,433 -0.06(-1.47%)
Oct 07, 2005 3.801 3.895 3.783 3.801 1,053,312 +0.00(+0.00%)
Oct 06, 2005 3.746 3.848 3.708 3.801 1,357,801 +0.11(+3.03%)
Oct 05, 2005 3.727 3.857 3.652 3.690 1,373,793 -0.02(-0.50%)
Oct 04, 2005 3.960 4.006 3.708 3.708 1,976,759 -0.22(-5.69%)
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.