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 29, 2005 4.371 4.474 4.325 4.343 792,361 +0.04(+0.87%)
Apr 28, 2005 4.371 4.436 4.287 4.306 661,249 -0.10(-2.33%)
Apr 27, 2005 4.576 4.595 4.399 4.408 979,588 -0.17(-3.67%)
Apr 26, 2005 4.856 4.856 4.567 4.576 647,730 -0.21(-4.29%)
Apr 25, 2005 4.800 4.837 4.614 4.781 712,642 +0.07(+1.58%)
Apr 22, 2005 4.763 4.800 4.669 4.707 882,488 +0.00(+0.00%)
Apr 21, 2005 4.772 4.809 4.669 4.707 928,302 -0.07(-1.37%)
Apr 20, 2005 4.679 4.865 4.632 4.772 1,292,778 +0.13(+2.81%)
Apr 19, 2005 4.436 4.660 4.427 4.641 855,235 +0.28(+6.41%)
Apr 18, 2005 4.297 4.492 4.287 4.362 961,778 +0.09(+2.18%)
Apr 15, 2005 4.436 4.548 4.241 4.269 1,515,519 -0.15(-3.38%)
Apr 14, 2005 4.744 4.744 4.399 4.418 1,804,567 -0.33(-6.88%)
Apr 13, 2005 4.791 4.847 4.744 4.744 598,375 -0.03(-0.59%)
Apr 12, 2005 4.837 4.837 4.716 4.772 756,096 -0.06(-1.16%)
Apr 11, 2005 4.958 5.005 4.819 4.828 787,748 -0.08(-1.71%)
Apr 08, 2005 4.940 5.005 4.893 4.912 498,699 -0.01(-0.19%)
Apr 07, 2005 4.930 5.014 4.902 4.921 596,014 +0.03(+0.57%)
Apr 06, 2005 4.958 4.986 4.874 4.893 659,854 -0.02(-0.38%)
Apr 05, 2005 4.986 5.033 4.884 4.912 528,098 -0.05(-0.94%)
Apr 04, 2005 4.986 4.996 4.809 4.958 871,436 -0.06(-1.12%)
Apr 01, 2005 5.126 5.145 4.958 5.014 1,102,117 -0.09(-1.82%)
Mar 31, 2005 5.126 5.266 5.089 5.107 918,753 +0.03(+0.55%)
Mar 30, 2005 5.033 5.107 4.996 5.080 691,398 +0.08(+1.68%)
Mar 29, 2005 5.005 5.135 4.986 4.996 967,893 +0.00(+0.00%)
Mar 28, 2005 5.080 5.126 4.949 4.996 880,771 -0.03(-0.56%)
Mar 24, 2005 5.052 5.173 4.996 5.024 1,030,445 -0.07(-1.46%)
Mar 23, 2005 5.080 5.191 5.042 5.098 1,536,441 -0.04(-0.73%)
Mar 22, 2005 5.313 5.415 5.117 5.135 1,000,296 -0.16(-2.99%)
Mar 21, 2005 5.359 5.368 5.275 5.294 1,178,403 -0.16(-2.91%)
Mar 18, 2005 5.443 5.462 5.406 5.452 1,031,840 +0.01(+0.17%)
Mar 17, 2005 5.480 5.527 5.424 5.443 985,811 -0.10(-1.85%)
Mar 16, 2005 5.499 5.601 5.499 5.546 1,109,842 +0.08(+1.54%)
Mar 15, 2005 5.452 5.480 5.415 5.462 1,076,045 +0.03(+0.51%)
Mar 14, 2005 5.443 5.546 5.406 5.434 1,069,286 -0.09(-1.69%)
Mar 11, 2005 5.583 5.685 5.508 5.527 940,963 -0.06(-1.00%)
Mar 10, 2005 5.676 5.676 5.499 5.583 903,195 -0.08(-1.48%)
Mar 09, 2005 5.546 5.797 5.546 5.667 1,933,641 +0.07(+1.33%)
Mar 08, 2005 5.285 5.601 5.285 5.592 2,390,604 +0.41(+7.91%)
Mar 07, 2005 5.275 5.303 5.173 5.182 644,082 -0.09(-1.77%)
Mar 04, 2005 5.145 5.294 5.145 5.275 1,059,093 +0.21(+4.04%)
Mar 03, 2005 5.145 5.191 5.042 5.070 781,632 -0.07(-1.45%)
Mar 02, 2005 5.080 5.294 5.080 5.145 879,805 +0.01(+0.18%)
Mar 01, 2005 5.257 5.257 5.080 5.135 1,153,618 -0.12(-2.30%)
Feb 28, 2005 5.303 5.359 5.238 5.257 974,438 -0.03(-0.53%)
Feb 25, 2005 5.266 5.359 5.219 5.285 878,840 +0.00(+0.00%)
Feb 24, 2005 5.452 5.452 5.247 5.285 1,363,377 -0.21(-3.74%)
Feb 23, 2005 5.499 5.499 5.340 5.490 918,646 -0.05(-0.84%)
Feb 22, 2005 5.527 5.546 5.406 5.536 1,707,896 +0.17(+3.12%)
Feb 18, 2005 5.378 5.452 5.322 5.368 540,651 -0.01(-0.17%)
Feb 17, 2005 5.331 5.471 5.331 5.378 751,912 -0.01(-0.17%)
Feb 16, 2005 5.247 5.406 5.219 5.387 657,601 +0.11(+2.12%)
Feb 15, 2005 5.480 5.480 5.266 5.275 1,118,426 -0.23(-4.23%)
Feb 14, 2005 5.546 5.546 5.415 5.508 1,107,375 +0.10(+1.90%)
Feb 11, 2005 5.173 5.406 5.173 5.406 1,844,373 +0.28(+5.45%)
Feb 10, 2005 4.977 5.126 4.958 5.126 1,599,851 +0.22(+4.56%)
Feb 09, 2005 4.856 4.958 4.800 4.902 1,079,908 +0.07(+1.35%)
Feb 08, 2005 4.763 4.884 4.641 4.837 1,549,423 +0.06(+1.17%)
Feb 07, 2005 4.996 5.053 4.781 4.781 963,494 -0.22(-4.47%)
Feb 04, 2005 5.042 5.070 4.958 5.005 716,827 -0.04(-0.74%)
Feb 03, 2005 5.070 5.070 4.996 5.042 982,056 -0.13(-2.52%)
Feb 02, 2005 5.163 5.191 5.061 5.173 761,675 +0.05(+0.91%)
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.