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 (%)
Jul 31, 2009 2.739 2.935 2.730 2.935 9,128,723 +0.20(+7.51%)
Jul 30, 2009 2.721 2.786 2.665 2.730 6,347,606 +0.11(+4.27%)
Jul 29, 2009 2.767 2.795 2.572 2.618 9,351,621 -0.17(-6.02%)
Jul 28, 2009 2.907 2.907 2.665 2.786 8,019,187 -0.16(-5.38%)
Jul 27, 2009 2.982 3.019 2.898 2.944 5,841,111 +0.03(+0.96%)
Jul 24, 2009 2.898 2.972 2.860 2.916 1,738 +0.00(+0.00%)
Jul 23, 2009 2.851 2.972 2.832 2.916 8,804,479 +0.08(+2.96%)
Jul 22, 2009 2.767 2.916 2.721 2.832 7,060,506 -0.05(-1.62%)
Jul 21, 2009 2.982 2.982 2.786 2.879 7,423,800 -0.08(-2.83%)
Jul 20, 2009 2.870 2.972 2.823 2.963 9,094,623 +0.21(+7.80%)
Jul 17, 2009 2.730 2.795 2.655 2.749 6,329,274 +0.01(+0.34%)
Jul 16, 2009 2.665 2.758 2.590 2.739 5,582,912 +0.04(+1.38%)
Jul 15, 2009 2.600 2.721 2.600 2.702 7,811,859 +0.20(+7.81%)
Jul 14, 2009 2.497 2.516 2.385 2.506 6,557,639 +0.10(+4.26%)
Jul 13, 2009 2.255 2.413 2.255 2.404 7,328,989 +0.14(+6.17%)
Jul 10, 2009 2.171 2.283 2.134 2.264 4,792,439 +0.03(+1.25%)
Jul 09, 2009 2.199 2.376 2.143 2.236 8,611,585 +0.09(+4.35%)
Jul 08, 2009 2.301 2.329 2.106 2.143 11,995,810 -0.18(-7.63%)
Jul 07, 2009 2.376 2.432 2.283 2.320 6,703,457 -0.05(-1.97%)
Jul 06, 2009 2.404 2.422 2.255 2.367 8,442,099 -0.10(-4.15%)
Jul 02, 2009 2.590 2.600 2.469 2.469 6,221,792 -0.17(-6.36%)
Jul 01, 2009 2.525 2.711 2.525 2.637 6,755,660 +0.14(+5.60%)
Jun 30, 2009 2.618 2.665 2.460 2.497 6,856,648 -0.10(-3.94%)
Jun 29, 2009 2.693 2.702 2.562 2.600 6,027,437 -0.09(-3.46%)
Jun 26, 2009 2.786 2.814 2.627 2.693 8,783,780 -0.07(-2.36%)
Jun 25, 2009 2.627 2.767 2.618 2.758 7,297,558 +0.21(+8.43%)
Jun 24, 2009 2.544 2.609 2.432 2.544 8,957,861 +0.19(+7.90%)
Jun 23, 2009 2.273 2.404 2.199 2.357 9,382,812 +0.12(+5.42%)
Jun 22, 2009 2.460 2.460 2.199 2.236 12,868,776 -0.24(-9.77%)
Jun 19, 2009 2.422 2.488 2.357 2.478 28,463,978 +0.12(+5.14%)
Jun 18, 2009 2.460 2.469 2.348 2.357 9,005,566 -0.09(-3.80%)
Jun 17, 2009 2.516 2.534 2.357 2.450 13,037,972 -0.06(-2.23%)
Jun 16, 2009 2.739 2.814 2.506 2.506 9,358,988 -0.17(-6.27%)
Jun 15, 2009 2.804 2.823 2.655 2.674 6,901,420 -0.21(-7.42%)
Jun 12, 2009 2.916 2.963 2.814 2.888 6,364,419 -0.09(-3.13%)
Jun 11, 2009 2.888 3.084 2.804 2.982 8,265,487 +0.10(+3.56%)
Jun 10, 2009 2.926 2.963 2.823 2.879 6,472,238 +0.07(+2.32%)
Jun 09, 2009 2.870 2.879 2.777 2.814 6,950,344 +0.06(+2.03%)
Jun 08, 2009 2.767 2.786 2.693 2.758 9,237,251 -0.15(-5.13%)
Jun 05, 2009 3.028 3.075 2.888 2.907 9,466,876 -0.20(-6.31%)
Jun 04, 2009 2.907 3.103 2.860 3.103 11,867,072 +0.20(+7.07%)
Jun 03, 2009 3.196 3.224 2.851 2.898 14,777,059 -0.34(-10.63%)
Jun 02, 2009 3.559 3.624 3.037 3.242 20,335,482 -0.20(-5.95%)
Jun 01, 2009 3.522 3.606 3.373 3.447 9,036,393 -0.01(-0.27%)
May 29, 2009 3.373 3.503 3.354 3.457 10,159,059 +0.23(+7.23%)
May 28, 2009 3.121 3.308 3.065 3.224 7,663,769 +0.21(+7.12%)
May 27, 2009 3.056 3.112 2.982 3.009 4,340,297 -0.02(-0.62%)
May 26, 2009 3.037 3.112 2.972 3.028 7,135,760 -0.10(-3.27%)
May 22, 2009 3.112 3.298 3.075 3.131 7,776,085 +0.08(+2.75%)
May 21, 2009 2.963 3.084 2.804 3.047 7,160,196 +0.09(+3.15%)
May 20, 2009 3.019 3.122 2.926 2.954 7,089,454 +0.03(+0.96%)
May 19, 2009 2.851 2.991 2.749 2.926 5,808,053 +0.16(+5.72%)
May 18, 2009 2.823 2.851 2.627 2.767 4,615,549 -0.01(-0.34%)
May 15, 2009 2.860 3.019 2.730 2.777 5,778,782 -0.12(-4.18%)
May 14, 2009 2.711 2.926 2.581 2.898 6,325,055 +0.12(+4.36%)
May 13, 2009 3.075 3.140 2.758 2.777 8,887,551 -0.33(-10.51%)
May 12, 2009 2.982 3.196 2.954 3.103 8,840,152 +0.17(+5.71%)
May 11, 2009 2.898 2.982 2.823 2.935 5,620,961 -0.06(-1.87%)
May 08, 2009 2.860 3.000 2.842 2.991 6,223,099 +0.15(+5.25%)
May 07, 2009 3.000 3.056 2.786 2.842 8,807,489 -0.04(-1.29%)
May 06, 2009 2.749 2.888 2.749 2.879 7,838,037 +0.19(+6.92%)
May 05, 2009 2.674 2.711 2.590 2.693 7,913,939 +0.12(+4.71%)
May 04, 2009 2.544 2.618 2.506 2.572 6,251,809 +0.13(+5.34%)
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.