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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 3.076 3.076 2.731 2.871 1,362,626 -0.29(-9.14%)
Apr 29, 2002 2.889 3.169 2.824 3.160 1,794,052 +0.28(+9.71%)
Apr 26, 2002 2.619 2.936 2.563 2.880 1,408,011 +0.22(+8.42%)
Apr 25, 2002 2.731 2.787 2.638 2.656 1,219,925 +0.02(+0.71%)
Apr 24, 2002 2.749 2.768 2.610 2.638 943,860 -0.10(-3.74%)
Apr 23, 2002 2.656 2.768 2.656 2.740 1,353,077 +0.08(+3.16%)
Apr 22, 2002 2.749 2.759 2.563 2.656 1,033,771 -0.09(-3.39%)
Apr 19, 2002 2.684 2.749 2.666 2.749 1,445,242 +0.06(+2.08%)
Apr 18, 2002 2.591 2.722 2.572 2.694 2,538,025 +0.14(+5.47%)
Apr 17, 2002 2.330 2.563 2.330 2.554 72,712,736 +0.34(+15.61%)
Apr 16, 2002 2.349 2.349 2.088 2.209 1,136,880 -0.14(-5.95%)
Apr 15, 2002 2.433 2.554 2.349 2.349 863,282 -0.10(-4.18%)
Apr 12, 2002 2.470 2.498 2.256 2.451 629,168 -0.02(-0.75%)
Apr 11, 2002 2.554 2.600 2.423 2.470 1,587,835 -0.08(-3.28%)
Apr 10, 2002 2.274 2.554 2.246 2.554 1,899,415 +0.27(+11.84%)
Apr 09, 2002 2.237 2.283 2.050 2.283 1,273,358 +0.11(+5.15%)
Apr 08, 2002 2.022 2.246 2.022 2.172 837,424 +0.06(+2.64%)
Apr 05, 2002 2.274 2.274 2.078 2.116 798,048 -0.18(-7.72%)
Apr 04, 2002 2.218 2.386 2.190 2.293 1,064,887 +0.00(+0.00%)
Apr 03, 2002 2.330 2.349 2.069 2.293 1,176,150 -0.08(-3.53%)
Apr 02, 2002 2.144 2.656 2.125 2.377 3,190,798 +0.29(+13.84%)
Apr 01, 2002 1.789 2.097 1.771 2.088 1,557,685 +0.33(+18.52%)
Mar 29, 2002 1.771 1.799 1.696 1.762 554,063 +0.00(+0.00%)
Mar 28, 2002 1.771 1.799 1.696 1.762 554,063 +0.02(+1.07%)
Mar 27, 2002 1.752 1.855 1.734 1.743 976,477 +0.06(+3.31%)
Mar 26, 2002 1.724 1.752 1.631 1.687 805,558 -0.08(-4.74%)
Mar 25, 2002 1.734 1.789 1.724 1.771 1,575,388 +0.05(+2.70%)
Mar 22, 2002 1.584 1.734 1.584 1.724 10,729 +0.17(+10.78%)
Mar 21, 2002 1.473 1.612 1.454 1.556 918,002 +0.08(+5.70%)
Mar 20, 2002 1.398 1.482 1.398 1.473 569,620 +0.07(+5.33%)
Mar 19, 2002 1.379 1.426 1.370 1.398 502,133 +0.05(+3.45%)
Mar 18, 2002 1.230 1.351 1.230 1.351 373,273 +0.10(+8.21%)
Mar 15, 2002 1.277 1.305 1.240 1.249 302,889 -0.07(-4.96%)
Mar 14, 2002 1.323 1.323 1.286 1.314 181,969 -0.03(-2.08%)
Mar 13, 2002 1.370 1.379 1.323 1.342 154,180 +0.01(+0.70%)
Mar 12, 2002 1.370 1.379 1.305 1.333 207,720 +0.06(+4.38%)
Mar 11, 2002 1.351 1.361 1.277 1.277 286,902 -0.06(-4.20%)
Mar 08, 2002 1.296 1.361 1.268 1.333 527,990 +0.06(+4.38%)
Mar 07, 2002 1.305 1.314 1.249 1.277 311,687 -0.07(-5.52%)
Mar 06, 2002 1.296 1.351 1.258 1.351 322,953 +0.03(+2.11%)
Mar 05, 2002 1.351 1.389 1.277 1.323 289,906 -0.03(-2.07%)
Mar 04, 2002 1.445 1.445 1.314 1.351 330,570 -0.05(-3.33%)
Mar 01, 2002 1.370 1.398 1.314 1.398 10,536,211 +0.02(+1.35%)
Feb 28, 2002 1.351 1.398 1.333 1.379 359,969 +0.07(+4.97%)
Feb 27, 2002 1.398 1.407 1.268 1.314 461,147 -0.08(-6.00%)
Feb 26, 2002 1.333 1.445 1.333 1.398 435,289 +0.02(+1.35%)
Feb 25, 2002 1.398 1.426 1.314 1.379 201,389 -0.02(-1.33%)
Feb 22, 2002 1.435 1.491 1.398 1.398 795,151 +0.06(+4.17%)
Feb 21, 2002 1.212 1.351 1.165 1.342 551,058 +0.11(+9.09%)
Feb 20, 2002 1.296 1.305 1.212 1.230 274,563 -0.06(-4.35%)
Feb 19, 2002 1.370 1.398 1.258 1.286 685,282 -0.08(-6.12%)
Feb 18, 2002 1.370 1.510 1.342 1.370 1,302,649 +0.00(+0.00%)
Feb 15, 2002 1.370 1.510 1.342 1.370 1,302,649 +0.05(+3.52%)
Feb 14, 2002 1.249 1.333 1.240 1.323 827,339 +0.07(+5.19%)
Feb 13, 2002 1.240 1.268 1.193 1.258 542,046 +0.00(+0.00%)
Feb 12, 2002 1.202 1.268 1.174 1.258 593,976 +0.10(+8.87%)
Feb 11, 2002 1.212 1.212 1.118 1.156 644,726 -0.08(-6.77%)
Feb 08, 2002 1.212 1.296 1.202 1.240 1,349,858 +0.06(+4.72%)
Feb 07, 2002 1.090 1.184 1.072 1.184 466,297 +0.09(+8.55%)
Feb 06, 2002 1.193 1.230 1.044 1.090 1,506,399 -0.06(-4.88%)
Feb 05, 2002 1.156 1.156 1.081 1.146 918,646 +0.03(+2.50%)
Feb 04, 2002 1.072 1.156 1.063 1.118 833,025 +0.07(+6.19%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.