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: 7:00 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, 2024 6.670 6.770 6.610 6.670 12,795,197 -0.13(-1.91%)
Sep 27, 2024 7.160 7.210 6.740 6.800 13,993,781 -0.38(-5.29%)
Sep 26, 2024 7.170 7.400 7.170 7.180 17,282,242 +0.11(+1.56%)
Sep 25, 2024 7.000 7.200 6.985 7.070 13,811,391 +0.00(+0.00%)
Sep 24, 2024 6.760 7.140 6.695 7.070 15,834,345 +0.48(+7.28%)
Sep 23, 2024 6.820 6.860 6.590 6.590 11,907,151 -0.18(-2.66%)
Sep 20, 2024 6.780 6.860 6.670 6.770 20,359,660 +0.09(+1.35%)
Sep 19, 2024 6.840 6.880 6.570 6.680 9,955,089 +0.15(+2.30%)
Sep 18, 2024 6.770 6.990 6.500 6.530 14,666,360 -0.23(-3.40%)
Sep 17, 2024 6.790 6.850 6.660 6.760 10,615,834 -0.05(-0.73%)
Sep 16, 2024 6.840 6.955 6.741 6.810 16,808,040 -0.01(-0.15%)
Sep 13, 2024 6.630 6.860 6.560 6.820 16,866,160 +0.38(+5.90%)
Sep 12, 2024 6.100 6.500 6.030 6.440 14,494,358 +0.52(+8.78%)
Sep 11, 2024 5.670 5.940 5.640 5.920 7,429,377 +0.23(+4.04%)
Sep 10, 2024 5.570 5.710 5.475 5.690 6,303,358 +0.13(+2.34%)
Sep 09, 2024 5.500 5.650 5.500 5.560 6,928,971 +0.11(+2.02%)
Sep 06, 2024 5.670 5.680 5.400 5.450 7,868,655 -0.23(-4.05%)
Sep 05, 2024 5.670 5.780 5.605 5.680 7,634,653 +0.21(+3.84%)
Sep 04, 2024 5.370 5.580 5.290 5.470 7,863,998 +0.08(+1.48%)
Sep 03, 2024 5.780 5.785 5.320 5.390 11,899,039 -0.54(-9.11%)
Aug 30, 2024 6.000 6.040 5.840 5.930 7,614,962 -0.04(-0.67%)
Aug 29, 2024 6.030 6.090 5.970 5.970 6,572,399 +0.00(+0.00%)
Aug 28, 2024 6.090 6.145 5.940 5.970 9,382,310 -0.27(-4.33%)
Aug 27, 2024 6.160 6.270 6.090 6.240 7,748,483 +0.01(+0.16%)
Aug 26, 2024 6.260 6.295 6.160 6.230 8,252,014 +0.04(+0.65%)
Aug 23, 2024 6.150 6.255 6.020 6.190 9,695,320 +0.18(+3.00%)
Aug 22, 2024 6.040 6.060 5.880 6.010 9,396,362 -0.16(-2.59%)
Aug 21, 2024 6.010 6.210 5.920 6.170 8,974,800 +0.16(+2.66%)
Aug 20, 2024 6.160 6.200 5.990 6.010 11,744,842 +0.00(+0.00%)
Aug 19, 2024 5.650 6.020 5.650 6.010 9,993,473 +0.38(+6.75%)
Aug 16, 2024 5.610 5.735 5.515 5.630 12,572,138 +0.08(+1.44%)
Aug 15, 2024 5.380 5.580 5.260 5.550 9,323,258 +0.32(+6.12%)
Aug 14, 2024 5.230 5.300 5.110 5.230 6,292,674 -0.05(-0.95%)
Aug 13, 2024 5.160 5.320 5.140 5.280 4,634,065 +0.10(+1.93%)
Aug 12, 2024 5.040 5.230 4.975 5.180 7,058,719 +0.14(+2.78%)
Aug 09, 2024 5.080 5.100 4.960 5.040 5,642,381 +0.03(+0.60%)
Aug 08, 2024 4.890 5.110 4.830 5.010 7,034,996 +0.20(+4.16%)
Aug 07, 2024 5.000 5.244 4.800 4.810 12,706,436 -0.04(-0.82%)
Aug 06, 2024 4.750 4.910 4.640 4.850 8,054,972 +0.11(+2.32%)
Aug 05, 2024 4.490 4.780 4.410 4.740 10,766,656 -0.20(-4.05%)
Aug 02, 2024 5.350 5.390 4.890 4.940 16,099,862 -0.39(-7.32%)
Aug 01, 2024 5.800 5.820 5.280 5.330 11,826,411 -0.45(-7.79%)
Jul 31, 2024 5.750 5.870 5.660 5.780 10,503,338 +0.15(+2.66%)
Jul 30, 2024 5.630 5.720 5.530 5.630 6,232,111 +0.03(+0.54%)
Jul 29, 2024 5.660 5.700 5.460 5.600 6,770,915 -0.05(-0.88%)
Jul 26, 2024 5.830 5.900 5.630 5.650 8,140,868 -0.08(-1.40%)
Jul 25, 2024 5.630 5.810 5.575 5.730 6,920,039 -0.15(-2.55%)
Jul 24, 2024 6.010 6.180 5.860 5.880 7,475,485 -0.06(-1.01%)
Jul 23, 2024 5.890 5.960 5.830 5.940 6,310,849 +0.03(+0.51%)
Jul 22, 2024 5.840 5.945 5.740 5.910 5,989,487 +0.01(+0.17%)
Jul 19, 2024 5.750 6.015 5.710 5.900 6,888,274 -0.11(-1.83%)
Jul 18, 2024 6.170 6.250 5.930 6.010 8,980,567 -0.14(-2.28%)
Jul 17, 2024 6.300 6.350 6.100 6.150 9,373,451 -0.15(-2.38%)
Jul 16, 2024 6.060 6.300 5.990 6.300 12,924,955 +0.28(+4.65%)
Jul 15, 2024 6.060 6.130 5.920 6.020 9,345,661 +0.00(+0.00%)
Jul 12, 2024 5.790 6.060 5.770 6.020 8,525,332 +0.09(+1.52%)
Jul 11, 2024 5.860 5.960 5.650 5.930 12,527,375 +0.41(+7.43%)
Jul 10, 2024 5.360 5.520 5.340 5.520 9,046,022 +0.25(+4.74%)
Jul 09, 2024 5.230 5.340 5.200 5.270 7,223,587 +0.05(+0.96%)
Jul 08, 2024 5.140 5.250 5.060 5.220 7,254,607 +0.00(+0.00%)
Jul 05, 2024 5.230 5.320 5.180 5.220 7,428,660 +0.04(+0.77%)
Jul 03, 2024 5.050 5.225 5.010 5.180 6,230,319 +0.28(+5.71%)
Jul 02, 2024 4.780 4.900 4.760 4.900 5,855,225 +0.13(+2.73%)
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.