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: 7:00 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 (%)
Mar 31, 2011 9.210 9.270 9.060 9.080 6,756,321 +0.03(+0.33%)
Mar 30, 2011 9.050 9.050 9.050 9.050 9,570,731 +0.18(+2.03%)
Mar 29, 2011 8.730 9.050 8.660 8.870 6,176,782 +0.06(+0.68%)
Mar 28, 2011 8.780 9.070 8.750 8.810 6,648,275 -0.17(-1.89%)
Mar 25, 2011 9.180 9.290 8.900 8.980 9,931,842 -0.14(-1.54%)
Mar 24, 2011 9.410 9.530 9.100 9.120 17,169,576 -0.14(-1.51%)
Mar 23, 2011 8.800 9.350 8.710 9.260 14,889,189 +0.55(+6.31%)
Mar 22, 2011 8.700 8.840 8.520 8.710 7,825,217 +0.01(+0.11%)
Mar 21, 2011 8.640 8.710 8.600 8.700 8,588,930 +0.36(+4.32%)
Mar 18, 2011 8.250 8.470 8.040 8.340 21,484,040 +0.26(+3.22%)
Mar 17, 2011 8.250 8.410 8.080 8.080 12,861,033 -0.07(-0.86%)
Mar 16, 2011 8.610 8.620 8.030 8.150 17,575,736 -0.36(-4.23%)
Mar 15, 2011 8.270 8.600 8.260 8.510 16,750,641 -0.06(-0.70%)
Mar 14, 2011 8.940 8.940 8.400 8.570 13,661,078 -0.43(-4.78%)
Mar 11, 2011 8.540 9.190 8.420 9.000 10,199,214 +0.26(+2.97%)
Mar 10, 2011 9.000 9.000 8.650 8.740 14,190,241 -0.47(-5.10%)
Mar 09, 2011 9.480 9.580 9.150 9.210 8,884,831 -0.28(-2.95%)
Mar 08, 2011 9.460 9.580 9.020 9.490 12,749,184 -0.04(-0.42%)
Mar 07, 2011 10.26 10.32 9.420 9.530 17,181,512 -0.59(-5.83%)
Mar 04, 2011 10.03 10.30 10.01 10.12 11,026,829 +0.17(+1.71%)
Mar 03, 2011 10.03 10.08 9.780 9.950 12,635,576 -0.29(-2.83%)
Mar 02, 2011 10.36 10.42 10.07 10.24 10,461,901 -0.04(-0.39%)
Mar 01, 2011 10.34 10.51 10.17 10.28 16,082,165 +0.13(+1.28%)
Feb 28, 2011 11.01 11.08 9.740 10.15 26,464,724 -0.64(-5.93%)
Feb 25, 2011 10.17 10.82 10.17 10.79 12,276,170 +0.70(+6.94%)
Feb 24, 2011 10.58 10.58 10.04 10.09 12,063,333 -0.46(-4.36%)
Feb 23, 2011 10.41 10.76 10.35 10.55 12,029,049 +0.15(+1.44%)
Feb 22, 2011 11.04 11.08 10.36 10.40 15,892,046 -0.18(-1.70%)
Feb 18, 2011 10.38 10.76 10.32 10.58 17,620,960 +0.31(+3.02%)
Feb 17, 2011 10.12 10.30 9.980 10.27 9,568,283 +0.28(+2.80%)
Feb 16, 2011 10.05 10.10 9.710 9.990 12,753,552 -0.16(-1.58%)
Feb 15, 2011 10.08 10.24 10.03 10.15 10,615,221 +0.32(+3.26%)
Feb 14, 2011 9.630 9.930 9.630 9.830 8,049,737 +0.29(+3.04%)
Feb 11, 2011 9.660 9.760 9.420 9.540 7,922,821 -0.03(-0.31%)
Feb 10, 2011 9.270 9.620 9.100 9.570 9,873,365 +0.12(+1.27%)
Feb 09, 2011 9.850 9.920 9.410 9.450 11,596,599 -0.37(-3.77%)
Feb 08, 2011 9.860 9.940 9.740 9.820 9,436,757 +0.17(+1.76%)
Feb 07, 2011 9.790 9.963 9.630 9.650 9,994,800 -0.02(-0.21%)
Feb 04, 2011 9.920 10.05 9.610 9.670 13,456,932 -0.17(-1.73%)
Feb 03, 2011 9.300 9.900 9.090 9.840 13,341,710 +0.62(+6.72%)
Feb 02, 2011 9.360 9.390 9.100 9.220 8,189,532 -0.13(-1.39%)
Feb 01, 2011 9.150 9.380 9.010 9.350 10,378,373 +0.35(+3.89%)
Jan 31, 2011 9.000 9.200 8.840 9.000 12,754,297 -0.09(-0.99%)
Jan 28, 2011 8.560 9.300 8.500 9.090 20,079,218 +0.49(+5.70%)
Jan 27, 2011 9.060 9.100 8.560 8.600 15,147,734 -0.47(-5.18%)
Jan 26, 2011 8.430 9.080 8.410 9.070 15,712,180 +0.66(+7.85%)
Jan 25, 2011 8.380 8.460 8.190 8.410 16,264,599 -0.12(-1.41%)
Jan 24, 2011 8.580 8.830 8.430 8.530 12,844,949 -0.11(-1.27%)
Jan 21, 2011 8.910 9.000 8.630 8.640 13,320,148 -0.31(-3.46%)
Jan 20, 2011 9.110 9.120 8.700 8.950 19,453,476 -0.55(-5.79%)
Jan 19, 2011 9.980 10.04 9.470 9.500 9,128,146 -0.26(-2.66%)
Jan 18, 2011 9.710 9.880 9.680 9.760 8,332,998 +0.18(+1.88%)
Jan 14, 2011 9.530 9.700 9.450 9.580 10,794,866 -0.17(-1.74%)
Jan 13, 2011 10.34 10.38 9.670 9.750 12,561,352 -0.56(-5.43%)
Jan 12, 2011 10.40 10.44 10.16 10.31 8,016,299 -0.04(-0.39%)
Jan 11, 2011 10.30 10.45 10.21 10.35 9,456,280 +0.27(+2.68%)
Jan 10, 2011 10.07 10.17 9.900 10.08 8,535,575 +0.06(+0.60%)
Jan 07, 2011 9.720 10.25 9.700 10.02 13,492,880 +0.10(+1.01%)
Jan 06, 2011 10.39 10.42 9.900 9.920 13,632,350 -0.51(-4.89%)
Jan 05, 2011 10.16 10.49 9.880 10.43 16,431,775 -0.05(-0.48%)
Jan 04, 2011 11.03 11.08 10.12 10.48 22,720,536 -0.76(-6.76%)
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.