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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 3.541 3.587 3.308 3.326 20,757,154 -0.06(-1.65%)
Sep 27, 2002 3.308 3.494 3.187 3.382 24,985,862 +0.22(+7.08%)
Sep 26, 2002 3.261 3.261 3.103 3.159 1,097,531 -0.24(-7.12%)
Sep 25, 2002 3.606 3.606 3.280 3.401 26,606,508 -0.23(-6.41%)
Sep 24, 2002 3.699 3.792 3.587 3.634 1,037,321 +0.04(+1.04%)
Sep 23, 2002 3.755 3.857 3.587 3.596 863,450 -0.15(-3.98%)
Sep 20, 2002 3.951 3.951 3.746 3.746 860,015 -0.17(-4.29%)
Sep 19, 2002 3.988 4.100 3.913 3.913 611,015 -0.03(-0.71%)
Sep 18, 2002 3.960 4.081 3.895 3.941 610,050 +0.06(+1.44%)
Sep 17, 2002 3.839 3.969 3.755 3.885 34,645,344 -0.19(-4.58%)
Sep 16, 2002 4.146 4.146 4.006 4.072 450,024 -0.07(-1.80%)
Sep 13, 2002 4.100 4.146 3.960 4.146 574,739 +0.02(+0.45%)
Sep 12, 2002 4.044 4.137 3.978 4.128 753,332 +0.18(+4.48%)
Sep 11, 2002 3.550 3.988 2.814 3.951 532,344 +0.20(+5.21%)
Sep 10, 2002 3.727 3.857 3.690 3.755 952,961 -0.23(-5.84%)
Sep 09, 2002 4.053 4.100 3.857 3.988 321,982 +0.09(+2.39%)
Sep 06, 2002 3.960 4.025 3.494 3.895 857,010 +0.03(+0.72%)
Sep 05, 2002 3.783 3.913 3.755 3.867 849,390 +0.18(+4.80%)
Sep 04, 2002 3.718 3.764 3.550 3.690 620,675 -0.07(-1.98%)
Sep 03, 2002 3.708 3.820 3.643 3.764 996,858 +0.13(+3.59%)
Aug 30, 2002 3.587 3.634 3.513 3.634 789,931 +0.09(+2.63%)
Aug 29, 2002 3.541 3.550 3.410 3.541 623,680 +0.19(+5.56%)
Aug 28, 2002 3.447 3.485 3.280 3.354 613,699 +0.00(+0.00%)
Aug 27, 2002 3.065 3.410 3.056 3.354 966,162 +0.26(+8.43%)
Aug 26, 2002 2.907 3.112 2.907 3.093 600,712 +0.20(+6.75%)
Aug 23, 2002 2.907 2.944 2.842 2.898 668,006 -0.07(-2.20%)
Aug 22, 2002 2.991 3.103 2.842 2.963 781,452 -0.12(-3.93%)
Aug 21, 2002 3.075 3.140 2.935 3.084 808,713 -0.06(-1.78%)
Aug 20, 2002 3.028 3.196 3.028 3.140 400,975 -0.19(-5.60%)
Aug 16, 2002 3.308 3.382 3.261 3.326 404,088 +0.07(+2.00%)
Aug 15, 2002 3.168 3.354 3.121 3.261 430,812 +0.01(+0.29%)
Aug 14, 2002 3.429 3.522 3.009 3.252 1,081,003 -0.08(-2.51%)
Aug 13, 2002 3.401 3.503 3.280 3.336 374,465 -0.11(-3.24%)
Aug 12, 2002 3.541 3.643 3.298 3.447 665,967 -0.07(-1.86%)
Aug 07, 2002 3.624 3.718 3.447 3.513 958,113 +0.12(+3.57%)
Aug 06, 2002 2.982 3.419 2.963 3.391 791,218 +0.18(+5.51%)
Aug 05, 2002 3.634 3.671 3.075 3.214 1,475,325 -0.24(-7.01%)
Aug 02, 2002 3.242 3.541 3.075 3.457 1,421,768 +0.45(+14.86%)
Aug 01, 2002 2.422 3.121 2.395 3.009 1,604,118 +0.12(+4.19%)
Jul 31, 2002 2.954 3.168 2.674 2.888 1,580,076 +0.03(+0.98%)
Jul 30, 2002 2.721 2.972 2.721 2.860 1,134,559 +0.20(+7.34%)
Jul 29, 2002 2.096 2.665 2.087 2.665 1,338,589 +0.40(+17.70%)
Jul 26, 2002 2.609 2.637 2.050 2.264 2,611,816 -0.53(-19.00%)
Jul 25, 2002 3.037 3.056 2.609 2.795 1,210,011 -0.25(-8.26%)
Jul 24, 2002 2.441 3.065 2.422 3.047 3,061,734 +0.13(+4.47%)
Jul 23, 2002 3.773 3.820 2.795 2.916 4,108,392 -1.37(-31.96%)
Jul 19, 2002 4.286 4.295 4.053 4.286 1,294,478 +0.01(+0.22%)
Jul 17, 2002 4.258 4.286 4.100 4.277 994,497 +0.03(+0.66%)
Jul 12, 2002 4.109 4.351 4.100 4.249 236,120 +0.05(+1.11%)
Jul 11, 2002 4.342 4.472 4.109 4.202 1,255,518 -0.14(-3.22%)
Jul 10, 2002 4.416 4.426 4.146 4.342 1,464,914 +0.05(+1.08%)
Jul 09, 2002 3.867 4.295 3.867 4.295 2,105,016 +0.43(+11.08%)
Jul 08, 2002 3.829 3.867 3.829 3.867 894,790 +0.08(+2.22%)
Jul 05, 2002 3.811 3.829 3.736 3.783 534,062 -0.12(-3.10%)
Jul 04, 2002 4.128 4.174 3.801 3.904 1,218,812 +0.00(+0.00%)
Jul 03, 2002 4.128 4.174 3.801 3.904 1,218,812 -0.23(-5.63%)
Jul 02, 2002 4.277 4.379 4.100 4.137 1,572,993 -0.06(-1.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.