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 (%)
Jun 28, 2013 2.584 2.832 2.575 2.832 12,530,424 +0.24(+9.16%)
Jun 27, 2013 2.603 2.641 2.518 2.594 10,656,033 +0.06(+2.25%)
Jun 26, 2013 2.594 2.641 2.527 2.537 8,368,711 -0.18(-6.64%)
Jun 25, 2013 2.737 2.794 2.699 2.717 6,136,366 +0.01(+0.35%)
Jun 24, 2013 2.784 2.784 2.670 2.708 9,852,725 -0.08(-2.73%)
Jun 21, 2013 2.870 2.908 2.784 2.784 24,307,132 -0.05(-1.68%)
Jun 20, 2013 2.908 2.936 2.756 2.832 13,872,607 -0.18(-5.99%)
Jun 19, 2013 3.117 3.145 2.965 3.012 8,113,391 -0.09(-2.76%)
Jun 18, 2013 3.155 3.221 3.088 3.098 6,864,552 -0.08(-2.40%)
Jun 17, 2013 3.240 3.240 3.136 3.174 6,929,527 -0.07(-2.05%)
Jun 14, 2013 3.383 3.416 3.231 3.240 10,014,742 -0.11(-3.40%)
Jun 13, 2013 3.288 3.392 3.288 3.354 5,459,407 +0.03(+0.86%)
Jun 12, 2013 3.326 3.459 3.307 3.326 8,561,616 +0.00(+0.00%)
Jun 11, 2013 3.326 3.402 3.288 3.326 7,527,673 -0.07(-1.96%)
Jun 10, 2013 3.373 3.459 3.269 3.392 10,692,441 +0.02(+0.56%)
Jun 07, 2013 3.516 3.554 3.364 3.373 13,058,812 -0.22(-6.08%)
Jun 06, 2013 3.630 3.677 3.516 3.592 14,926,214 -0.09(-2.33%)
Jun 05, 2013 3.687 3.763 3.554 3.677 10,959,312 -0.01(-0.26%)
Jun 04, 2013 3.696 3.744 3.658 3.687 4,661,472 -0.07(-1.77%)
Jun 03, 2013 3.668 3.753 3.639 3.753 9,056,224 +0.11(+3.13%)
May 31, 2013 3.706 3.744 3.516 3.639 16,055,070 -0.10(-2.79%)
May 30, 2013 3.687 3.829 3.668 3.744 12,362,150 +0.13(+3.68%)
May 29, 2013 3.297 3.639 3.297 3.611 13,987,842 +0.35(+10.79%)
May 28, 2013 3.231 3.288 3.164 3.259 5,912,347 +0.05(+1.48%)
May 24, 2013 3.231 3.269 3.193 3.212 3,543,322 +0.00(+0.00%)
May 23, 2013 3.240 3.278 3.164 3.212 5,550,741 +0.01(+0.39%)
May 22, 2013 3.256 3.323 3.104 3.199 8,698,112 +0.00(+0.00%)
May 21, 2013 3.114 3.256 3.076 3.199 9,439,613 -0.01(-0.30%)
May 20, 2013 2.990 3.218 2.981 3.209 6,972,456 +0.20(+6.62%)
May 17, 2013 3.076 3.076 2.990 3.009 5,100,669 -0.05(-1.55%)
May 16, 2013 2.924 3.085 2.895 3.057 7,578,162 +0.11(+3.87%)
May 15, 2013 3.038 3.066 2.933 2.943 7,135,931 -0.07(-2.21%)
May 13, 2013 3.047 3.066 2.981 3.009 3,970,165 -0.06(-1.86%)
May 10, 2013 3.114 3.123 2.962 3.066 7,191,382 -0.07(-2.12%)
May 09, 2013 3.190 3.266 3.133 3.133 5,680,040 -0.11(-3.51%)
May 08, 2013 3.209 3.294 3.142 3.247 8,828,456 +0.15(+4.91%)
May 07, 2013 3.180 3.190 3.076 3.095 5,633,060 -0.13(-4.12%)
May 06, 2013 3.266 3.294 3.199 3.228 4,000,187 -0.04(-1.16%)
May 03, 2013 3.142 3.304 3.114 3.266 7,582,334 +0.15(+4.88%)
May 02, 2013 3.180 3.237 3.059 3.114 9,717,563 -0.04(-1.21%)
May 01, 2013 3.152 3.195 3.057 3.152 5,572,622 -0.08(-2.35%)
Apr 30, 2013 3.104 3.228 3.033 3.228 5,067,852 +0.12(+3.98%)
Apr 29, 2013 3.142 3.152 3.085 3.104 3,347,934 +0.04(+1.24%)
Apr 26, 2013 3.304 3.256 3.057 3.066 6,873,753 -0.19(-5.83%)
Apr 25, 2013 3.332 3.384 3.237 3.256 7,566,095 +0.00(+0.00%)
Apr 24, 2013 2.981 3.275 2.952 3.256 8,691,326 +0.32(+11.00%)
Apr 23, 2013 2.933 2.971 2.857 2.933 4,714,481 -0.02(-0.64%)
Apr 22, 2013 2.990 3.009 2.876 2.952 3,793,586 +0.03(+0.97%)
Apr 19, 2013 2.943 2.971 2.857 2.924 5,868,564 +0.03(+0.98%)
Apr 18, 2013 2.924 2.943 2.801 2.895 9,786,534 +0.02(+0.66%)
Apr 17, 2013 3.076 3.085 2.857 2.876 11,530,315 -0.20(-6.48%)
Apr 16, 2013 3.247 3.266 3.057 3.076 8,792,663 -0.01(-0.31%)
Apr 15, 2013 3.332 3.418 2.905 3.085 16,736,145 -0.43(-12.16%)
Apr 12, 2013 3.674 3.693 3.484 3.513 9,003,816 -0.24(-6.33%)
Apr 11, 2013 3.702 3.892 3.655 3.750 7,707,220 +0.10(+2.86%)
Apr 10, 2013 3.721 3.759 3.607 3.645 4,551,198 -0.12(-3.27%)
Apr 09, 2013 3.550 3.826 3.522 3.769 6,162,285 +0.26(+7.30%)
Apr 08, 2013 3.550 3.607 3.513 3.513 2,410,812 -0.06(-1.60%)
Apr 05, 2013 3.655 3.664 3.541 3.569 4,842,018 -0.06(-1.57%)
Apr 04, 2013 3.370 3.626 3.323 3.626 7,448,887 +0.24(+7.00%)
Apr 03, 2013 3.550 3.626 3.323 3.389 9,872,926 -0.16(-4.55%)
Apr 02, 2013 3.655 3.655 3.522 3.550 5,892,246 -0.13(-3.61%)
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.