Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hecla Mining Company (NY: HL )

5.760 -0.180 (-3.03%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 23, 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 (%)
Jan 31, 2017 6.240 6.254 6.152 6.230 7,250,923 +0.15(+2.38%)
Jan 30, 2017 6.201 6.249 6.061 6.085 6,822,778 -0.05(-0.79%)
Jan 27, 2017 5.920 6.143 5.911 6.133 5,172,656 +0.20(+3.43%)
Jan 26, 2017 5.959 6.036 5.901 5.930 6,480,731 -0.16(-2.70%)
Jan 25, 2017 5.949 6.133 5.906 6.094 7,355,232 -0.03(-0.47%)
Jan 24, 2017 6.211 6.414 6.065 6.123 11,336,057 -0.12(-1.86%)
Jan 23, 2017 6.007 6.259 5.949 6.240 8,885,170 +0.30(+5.05%)
Jan 20, 2017 5.824 5.969 5.804 5.940 6,325,699 +0.10(+1.66%)
Jan 19, 2017 5.746 5.925 5.737 5.843 5,342,590 -0.02(-0.33%)
Jan 18, 2017 5.891 5.993 5.785 5.862 6,502,704 -0.03(-0.49%)
Jan 17, 2017 5.969 5.988 5.862 5.891 6,895,043 +0.12(+2.01%)
Jan 13, 2017 5.775 5.775 5.775 0 +0.15(+2.75%)
Jan 12, 2017 5.756 5.824 5.572 5.620 7,738,852 +0.02(+0.35%)
Jan 11, 2017 5.611 5.707 5.456 5.601 7,591,707 -0.03(-0.52%)
Jan 10, 2017 5.533 5.727 5.533 5.630 8,215,355 +0.15(+2.83%)
Jan 09, 2017 5.582 5.640 5.437 5.475 6,806,513 -0.01(-0.18%)
Jan 06, 2017 5.562 5.659 5.398 5.485 8,372,586 -0.15(-2.74%)
Jan 05, 2017 5.466 5.785 5.437 5.640 10,062,757 +0.25(+4.67%)
Jan 04, 2017 5.388 5.427 5.263 5.388 9,868,553 +0.07(+1.27%)
Jan 03, 2017 5.127 5.330 5.088 5.321 10,308,590 +0.25(+4.96%)
Dec 30, 2016 5.069 5.069 5.069 0 -0.24(-4.55%)
Dec 29, 2016 5.146 5.311 5.117 5.311 12,327,260 +0.22(+4.37%)
Dec 28, 2016 5.175 5.177 5.064 5.088 10,295,092 -0.08(-1.50%)
Dec 27, 2016 5.214 5.214 5.050 5.166 12,731,585 +0.08(+1.52%)
Dec 23, 2016 5.088 5.088 5.088 0 +0.13(+2.53%)
Dec 22, 2016 5.069 5.195 4.948 4.963 11,867,291 -0.15(-2.84%)
Dec 21, 2016 5.175 5.204 5.050 5.108 11,369,456 -0.05(-0.94%)
Dec 20, 2016 5.146 5.204 4.972 5.156 20,570,212 -0.14(-2.56%)
Dec 19, 2016 5.195 5.340 5.146 5.292 17,897,724 +0.08(+1.48%)
Dec 16, 2016 5.282 5.379 5.127 5.214 26,155,604 -0.03(-0.55%)
Dec 15, 2016 5.437 5.485 5.137 5.243 23,175,014 -0.44(-7.82%)
Dec 14, 2016 6.007 6.075 5.669 5.688 14,877,783 -0.24(-4.08%)
Dec 13, 2016 5.843 5.975 5.766 5.930 15,152,434 +0.08(+1.32%)
Dec 12, 2016 5.862 6.007 5.814 5.853 11,564,978 +0.07(+1.17%)
Dec 09, 2016 6.046 6.104 5.688 5.785 21,932,478 -0.33(-5.38%)
Dec 08, 2016 6.201 6.220 6.027 6.114 11,983,217 -0.08(-1.25%)
Dec 07, 2016 6.336 6.404 6.123 6.191 12,640,039 +0.13(+2.07%)
Dec 06, 2016 6.288 6.443 5.998 6.065 17,079,646 -0.22(-3.54%)
Dec 05, 2016 6.056 6.405 5.988 6.288 15,798,342 +0.14(+2.20%)
Dec 02, 2016 5.872 6.191 5.833 6.152 15,211,061 +0.32(+5.47%)
Dec 01, 2016 5.814 5.978 5.659 5.833 14,816,163 -0.05(-0.82%)
Nov 30, 2016 5.959 5.995 5.698 5.882 18,191,052 -0.15(-2.56%)
Nov 29, 2016 5.804 6.104 5.717 6.036 15,851,141 +0.08(+1.30%)
Nov 28, 2016 5.978 5.998 5.775 5.959 17,226,062 +0.13(+2.16%)
Nov 25, 2016 5.746 5.920 5.678 5.833 9,330,647 +0.12(+2.03%)
Nov 23, 2016 5.717 5.717 5.717 0 -0.34(-5.59%)
Nov 22, 2016 6.036 6.094 5.790 6.056 15,270,702 +0.12(+1.95%)
Nov 21, 2016 5.824 6.046 5.814 5.940 12,726,706 +0.19(+3.37%)
Nov 18, 2016 5.727 5.862 5.630 5.746 14,464,918 -0.05(-0.83%)
Nov 17, 2016 5.940 6.065 5.678 5.795 9,681,335 -0.12(-2.08%)
Nov 16, 2016 6.082 6.102 5.676 5.918 9,981,125 -0.18(-3.01%)
Nov 15, 2016 5.676 6.131 5.676 6.102 10,273,506 +0.35(+6.05%)
Nov 14, 2016 5.696 5.918 5.463 5.754 13,476,629 -0.08(-1.33%)
Nov 11, 2016 6.218 6.314 5.734 5.831 12,130,626 -0.30(-4.89%)
Nov 10, 2016 6.846 6.846 6.082 6.131 16,876,296 -0.87(-12.43%)
Nov 09, 2016 7.194 7.388 6.914 7.001 22,803,194 +0.07(+0.98%)
Nov 08, 2016 6.382 7.107 6.353 6.933 33,670,516 +0.53(+8.31%)
Nov 07, 2016 6.053 6.450 5.995 6.401 23,002,208 +0.15(+2.48%)
Nov 04, 2016 6.044 6.266 6.044 6.247 14,303,957 +0.16(+2.70%)
Nov 03, 2016 5.870 6.111 5.841 6.082 7,939,935 +0.15(+2.44%)
Nov 02, 2016 6.179 6.266 5.850 5.937 12,851,669 -0.11(-1.76%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.