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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 4.603 4.621 4.482 4.603 4,596,525 +0.08(+1.86%)
Jul 29, 2010 4.565 4.631 4.500 4.519 5,682,967 +0.00(+0.00%)
Jul 28, 2010 4.519 4.612 4.314 4.519 13,996 +0.12(+2.75%)
Jul 27, 2010 4.584 4.584 4.372 4.398 16,421 -0.20(-4.26%)
Jul 26, 2010 4.631 4.649 4.547 4.593 5,026,250 -0.02(-0.40%)
Jul 23, 2010 4.603 4.640 4.491 4.612 7,747,774 +0.10(+2.27%)
Jul 22, 2010 4.444 4.584 4.444 4.510 5,992,985 +0.13(+2.98%)
Jul 21, 2010 4.547 4.612 4.342 4.379 5,360,410 -0.11(-2.49%)
Jul 20, 2010 4.286 4.510 4.277 4.491 4,293 +0.17(+3.88%)
Jul 19, 2010 4.314 4.379 4.211 4.323 5,877,811 -0.06(-1.28%)
Jul 16, 2010 4.379 4.500 4.211 4.379 6,210,934 -0.20(-4.28%)
Jul 15, 2010 4.640 4.649 4.491 4.575 4,884,298 -0.01(-0.20%)
Jul 14, 2010 4.603 4.705 4.547 4.584 4,293 -0.05(-1.01%)
Jul 13, 2010 4.631 4.752 4.621 4.631 22,499 +0.02(+0.40%)
Jul 12, 2010 4.696 4.742 4.575 4.612 4,782,758 -0.11(-2.37%)
Jul 09, 2010 4.724 4.761 4.631 4.724 5,537,880 +0.13(+2.84%)
Jul 08, 2010 4.593 4.687 4.472 4.593 10,057 -0.05(-1.00%)
Jul 07, 2010 4.500 4.659 4.472 4.640 5,366 +0.15(+3.32%)
Jul 06, 2010 4.491 4.668 4.444 4.491 11,772 -0.09(-2.03%)
Jul 02, 2010 4.584 4.752 4.547 4.584 6,589,694 -0.08(-1.80%)
Jul 01, 2010 4.826 4.966 4.547 4.668 15,876,893 -0.20(-4.02%)
Jun 30, 2010 4.864 5.162 4.854 4.864 25,511 -0.15(-2.97%)
Jun 29, 2010 5.143 5.171 4.985 5.013 536 -0.37(-6.92%)
Jun 25, 2010 5.385 5.404 5.190 5.385 9,217,734 +0.27(+5.28%)
Jun 24, 2010 5.115 5.311 5.097 5.115 7,497,980 -0.11(-2.14%)
Jun 23, 2010 5.143 5.236 5.031 5.227 7,557,332 +0.08(+1.63%)
Jun 22, 2010 5.143 5.348 5.143 5.143 6,508 -0.10(-1.95%)
Jun 21, 2010 5.553 5.581 5.208 5.246 9,100,918 -0.24(-4.41%)
Jun 18, 2010 5.488 5.553 5.292 5.488 14,044,415 +0.31(+5.94%)
Jun 17, 2010 5.180 5.236 5.106 5.180 1,692 +0.11(+2.21%)
Jun 16, 2010 5.059 5.134 5.013 5.069 7,616,845 -0.01(-0.18%)
Jun 15, 2010 5.078 5.078 4.920 5.078 11,313 +0.19(+3.81%)
Jun 14, 2010 5.013 5.041 4.873 4.892 5,551,457 -0.06(-1.13%)
Jun 11, 2010 4.938 4.957 4.845 4.947 5,791,839 +0.04(+0.76%)
Jun 10, 2010 4.910 4.957 4.826 4.910 16,298 +0.05(+0.96%)
Jun 09, 2010 4.957 5.031 4.808 4.864 9,856,278 -0.08(-1.70%)
Jun 08, 2010 4.817 5.022 4.808 4.947 697 +0.20(+4.12%)
Jun 07, 2010 4.705 4.892 4.621 4.752 10,432,969 +0.07(+1.59%)
Jun 04, 2010 4.677 4.892 4.659 4.677 13,677,234 -0.27(-5.46%)
Jun 03, 2010 4.947 5.087 4.826 4.947 2,304 -0.11(-2.21%)
Jun 02, 2010 5.059 5.069 4.836 5.059 10,163,170 +0.18(+3.63%)
Jun 01, 2010 4.882 5.171 4.882 4.882 9,176 -0.13(-2.60%)
May 28, 2010 5.013 5.134 4.985 5.013 7,424,423 -0.11(-2.18%)
May 27, 2010 5.003 5.125 5.003 5.125 7,936,202 +0.21(+4.36%)
May 26, 2010 4.910 5.162 4.882 4.910 10,832 -0.04(-0.75%)
May 25, 2010 4.668 4.957 4.575 4.947 845 +0.14(+2.91%)
May 24, 2010 5.013 5.088 4.808 4.808 9,831,513 -0.08(-1.71%)
May 21, 2010 4.603 4.966 4.528 4.892 16,259,602 +0.13(+2.74%)
May 20, 2010 4.756 4.910 4.752 4.761 30,738 -0.43(-8.26%)
May 19, 2010 5.385 5.460 5.013 5.190 19,130,898 -0.31(-5.59%)
May 18, 2010 5.497 5.609 5.423 5.497 9,445,116 -0.05(-0.84%)
May 17, 2010 5.721 5.777 5.479 5.544 12,192,905 -0.22(-3.88%)
May 14, 2010 5.767 5.991 5.525 5.767 16,545,159 -0.07(-1.12%)
May 13, 2010 5.912 6.028 5.777 5.833 12,169,894 -0.07(-1.11%)
May 12, 2010 5.926 6.028 5.842 5.898 18,409,726 +0.13(+2.26%)
May 11, 2010 5.777 5.833 5.730 5.767 25,971 +0.34(+6.17%)
May 10, 2010 5.386 5.451 5.348 5.432 12,637,175 +0.25(+4.86%)
May 07, 2010 5.274 5.367 5.059 5.180 17,481,112 -0.09(-1.77%)
May 06, 2010 5.292 5.348 4.957 5.274 1,824 +0.24(+4.81%)
May 05, 2010 5.106 5.311 4.994 5.031 16,073,161 -0.20(-3.74%)
May 04, 2010 5.451 5.479 5.171 5.227 4,293 -0.29(-5.24%)
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.