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, 2022 5.324 5.423 5.108 5.137 11,116,460 -0.16(-2.98%)
Apr 28, 2022 5.206 5.334 5.068 5.295 6,979,571 +0.11(+2.09%)
Apr 27, 2022 5.285 5.379 5.147 5.186 7,052,253 -0.09(-1.68%)
Apr 26, 2022 5.640 5.650 5.265 5.275 9,403,539 -0.35(-6.14%)
Apr 25, 2022 5.719 5.822 5.389 5.620 13,558,135 -0.35(-5.94%)
Apr 22, 2022 6.281 6.409 5.936 5.975 11,180,923 -0.44(-6.91%)
Apr 21, 2022 6.705 6.705 6.286 6.419 9,652,470 -0.34(-4.96%)
Apr 20, 2022 6.735 6.794 6.587 6.754 5,522,689 +0.01(+0.15%)
Apr 19, 2022 6.843 6.873 6.705 6.744 5,831,190 -0.20(-2.84%)
Apr 18, 2022 7.228 7.277 6.922 6.942 7,368,071 -0.11(-1.54%)
Apr 14, 2022 7.129 7.149 6.932 7.050 6,646,232 -0.07(-0.97%)
Apr 13, 2022 6.932 7.163 6.902 7.119 8,738,020 +0.25(+3.59%)
Apr 12, 2022 6.794 7.104 6.735 6.873 12,862,947 +0.24(+3.57%)
Apr 11, 2022 6.873 7.040 6.531 6.636 8,831,248 -0.02(-0.30%)
Apr 08, 2022 6.557 6.749 6.478 6.656 8,065,580 +0.21(+3.21%)
Apr 07, 2022 6.301 6.518 6.237 6.449 6,559,576 +0.17(+2.67%)
Apr 06, 2022 6.340 6.478 6.163 6.281 7,929,431 -0.04(-0.62%)
Apr 05, 2022 6.665 6.858 6.291 6.320 9,016,500 -0.33(-4.90%)
Apr 04, 2022 6.636 6.735 6.508 6.646 5,730,170 +0.01(+0.15%)
Apr 01, 2022 6.449 6.675 6.429 6.636 6,213,374 +0.16(+2.44%)
Mar 31, 2022 6.508 6.695 6.458 6.478 6,421,633 -0.05(-0.76%)
Mar 30, 2022 6.508 6.695 6.419 6.527 6,782,883 +0.04(+0.61%)
Mar 29, 2022 6.113 6.498 6.044 6.488 10,413,489 +0.14(+2.17%)
Mar 28, 2022 6.537 6.571 6.281 6.350 8,200,198 -0.34(-5.01%)
Mar 25, 2022 6.636 6.695 6.536 6.685 5,926,324 -0.03(-0.44%)
Mar 24, 2022 6.675 7.020 6.665 6.715 11,454,063 +0.10(+1.49%)
Mar 23, 2022 6.606 6.764 6.429 6.616 9,530,252 +0.01(+0.15%)
Mar 22, 2022 6.715 6.715 6.547 6.606 7,651,791 -0.13(-1.90%)
Mar 21, 2022 6.587 6.877 6.587 6.735 6,653,685 +0.11(+1.64%)
Mar 18, 2022 6.715 6.789 6.557 6.626 20,523,540 -0.22(-3.17%)
Mar 17, 2022 6.685 7.030 6.646 6.843 9,619,927 +0.33(+4.99%)
Mar 16, 2022 6.518 6.562 6.251 6.518 13,023,902 -0.09(-1.34%)
Mar 15, 2022 6.163 6.715 6.123 6.606 9,439,652 +0.20(+3.08%)
Mar 14, 2022 6.567 6.641 6.301 6.409 11,602,123 -0.35(-5.25%)
Mar 11, 2022 6.843 6.882 6.601 6.764 9,432,276 -0.25(-3.52%)
Mar 10, 2022 6.804 7.011 13,721,568 +0.21(+3.04%)
Mar 09, 2022 6.557 6.877 6.429 6.804 12,025,712 -0.08(-1.15%)
Mar 08, 2022 7.020 7.553 6.739 6.882 24,654,672 +0.04(+0.52%)
Mar 07, 2022 6.729 7.000 6.566 6.847 14,780,357 +0.11(+1.61%)
Mar 04, 2022 6.601 6.798 6.542 6.739 12,763,335 +0.18(+2.70%)
Mar 03, 2022 6.453 6.645 6.340 6.561 11,579,871 +0.18(+2.78%)
Mar 02, 2022 6.315 6.404 6.197 6.384 12,234,830 -0.01(-0.15%)
Mar 01, 2022 5.724 6.473 5.724 6.394 19,719,924 +0.72(+12.67%)
Feb 28, 2022 5.842 5.862 5.606 5.675 8,470,124 -0.11(-1.87%)
Feb 25, 2022 5.615 5.808 5.576 5.783 7,704,815 +0.04(+0.69%)
Feb 24, 2022 6.078 6.214 5.596 5.744 16,718,699 -0.14(-2.34%)
Feb 23, 2022 5.478 5.911 5.468 5.881 14,545,819 +0.44(+8.15%)
Feb 22, 2022 5.231 5.660 5.202 5.438 14,891,411 +0.41(+8.24%)
Feb 18, 2022 5.024 0 -0.23(-4.32%)
Feb 17, 2022 5.428 5.468 5.143 5.251 10,955,036 -0.14(-2.56%)
Feb 16, 2022 5.379 5.468 5.290 5.389 7,356,291 +0.05(+0.92%)
Feb 15, 2022 5.231 5.349 5.093 5.340 7,152,243 -0.07(-1.28%)
Feb 14, 2022 5.448 5.453 5.266 5.409 10,575,780 +0.07(+1.29%)
Feb 11, 2022 5.103 5.394 5.054 5.340 8,964,256 +0.29(+5.65%)
Feb 10, 2022 5.133 5.369 5.014 5.054 6,905,461 -0.14(-2.66%)
Feb 09, 2022 5.261 5.319 5.162 5.192 6,311,994 -0.05(-0.94%)
Feb 08, 2022 5.074 5.241 5.034 5.241 7,272,158 +0.15(+2.90%)
Feb 07, 2022 4.896 5.162 4.886 5.093 9,499,476 +0.29(+5.94%)
Feb 04, 2022 4.729 4.837 4.719 4.808 4,927,708 +0.08(+1.67%)
Feb 03, 2022 4.817 4.729 5,661,599 -0.14(-2.83%)
Feb 02, 2022 5.024 5.123 4.847 4.867 7,373,317 -0.16(-3.14%)
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.