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 )

5.805 -0.135 (-2.27%)
Streaming Delayed Price Updated: 1:13 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 (%)
Nov 30, 2004 6.664 6.688 6.251 6.373 1,706,075 -0.24(-3.69%)
Nov 29, 2004 6.477 6.627 6.364 6.617 1,682,850 +0.14(+2.17%)
Nov 26, 2004 6.355 6.505 6.317 6.477 643,373 +0.17(+2.68%)
Nov 24, 2004 6.233 6.317 6.204 6.308 1,217,392 +0.10(+1.66%)
Nov 23, 2004 6.242 6.242 6.111 6.204 1,101,054 -0.01(-0.15%)
Nov 22, 2004 6.111 6.242 6.064 6.214 1,106,594 +0.09(+1.53%)
Nov 19, 2004 6.101 6.289 6.101 6.120 1,480,537 +0.04(+0.62%)
Nov 18, 2004 6.214 6.242 6.054 6.082 1,301,982 -0.21(-3.28%)
Nov 17, 2004 6.542 6.552 6.233 6.289 2,067,553 -0.08(-1.18%)
Nov 16, 2004 6.430 6.561 6.364 6.364 1,461,574 -0.06(-0.88%)
Nov 15, 2004 6.599 6.636 6.402 6.420 1,370,698 -0.15(-2.29%)
Nov 12, 2004 6.608 6.796 6.524 6.571 1,928,310 -0.04(-0.57%)
Nov 11, 2004 6.683 6.711 6.571 6.608 957,763 -0.06(-0.84%)
Nov 10, 2004 6.589 6.768 6.571 6.664 1,240,723 -0.06(-0.84%)
Nov 09, 2004 6.571 6.815 6.571 6.721 1,347,793 +0.11(+1.70%)
Nov 08, 2004 6.730 6.852 6.589 6.608 1,266,505 -0.13(-1.95%)
Nov 05, 2004 6.392 6.777 6.383 6.739 1,713,958 +0.32(+4.97%)
Nov 04, 2004 6.383 6.655 6.317 6.420 2,190,709 +0.22(+3.48%)
Nov 03, 2004 6.158 6.214 6.064 6.204 979,176 +0.20(+3.28%)
Nov 02, 2004 6.054 6.129 5.838 6.007 1,406,494 -0.15(-2.44%)
Nov 01, 2004 6.233 6.326 6.139 6.158 837,909 -0.17(-2.67%)
Oct 29, 2004 6.280 6.402 6.073 6.326 1,724,719 +0.15(+2.43%)
Oct 28, 2004 6.317 6.383 6.139 6.176 1,270,767 -0.12(-1.94%)
Oct 27, 2004 6.533 6.561 6.270 6.298 1,081,664 -0.14(-2.19%)
Oct 26, 2004 6.505 6.552 6.392 6.439 1,446,978 -0.13(-2.00%)
Oct 25, 2004 6.646 6.758 6.542 6.571 2,216,917 +0.18(+2.79%)
Oct 22, 2004 6.580 6.617 6.392 6.392 1,073,355 -0.17(-2.58%)
Oct 21, 2004 6.542 6.655 6.477 6.561 997,501 +0.03(+0.43%)
Oct 20, 2004 6.336 6.561 6.336 6.533 1,560,972 +0.31(+4.98%)
Oct 19, 2004 6.458 6.514 6.204 6.223 787,730 -0.14(-2.21%)
Oct 18, 2004 6.458 6.486 6.233 6.364 869,763 -0.05(-0.73%)
Oct 15, 2004 6.402 6.524 6.355 6.411 1,328,829 +0.03(+0.44%)
Oct 14, 2004 6.336 6.514 6.336 6.383 790,820 +0.07(+1.04%)
Oct 13, 2004 6.308 6.430 6.129 6.317 1,936,726 -0.18(-2.75%)
Oct 12, 2004 6.571 6.693 6.383 6.495 1,148,143 -0.36(-5.21%)
Oct 11, 2004 6.908 6.908 6.664 6.852 1,019,873 -0.05(-0.68%)
Oct 08, 2004 7.040 7.040 6.899 6.899 1,110,855 +0.14(+2.08%)
Oct 07, 2004 6.984 7.012 6.749 6.758 768,660 -0.22(-3.10%)
Oct 06, 2004 6.918 6.974 6.730 6.974 1,129,393 +0.08(+1.23%)
Oct 05, 2004 6.824 7.030 6.730 6.890 1,095,301 +0.16(+2.37%)
Oct 04, 2004 6.617 6.843 6.477 6.730 1,310,611 -0.19(-2.71%)
Oct 01, 2004 6.871 6.984 6.721 6.918 1,212,491 -0.07(-0.94%)
Sep 30, 2004 6.552 7.021 6.552 6.984 2,364,790 +0.43(+6.59%)
Sep 29, 2004 6.599 6.636 6.355 6.552 1,426,417 -0.01(-0.14%)
Sep 28, 2004 6.430 6.571 6.430 6.561 1,068,774 +0.23(+3.71%)
Sep 27, 2004 6.251 6.364 6.139 6.326 1,086,565 +0.10(+1.66%)
Sep 24, 2004 6.242 6.270 6.148 6.223 658,288 -0.04(-0.60%)
Sep 23, 2004 6.204 6.345 6.176 6.261 1,272,152 +0.13(+2.14%)
Sep 22, 2004 5.979 6.251 5.913 6.129 1,107,020 -0.03(-0.46%)
Sep 21, 2004 5.876 6.158 5.876 6.158 1,141,858 +0.38(+6.67%)
Sep 20, 2004 5.876 5.951 5.754 5.773 658,715 -0.10(-1.76%)
Sep 17, 2004 5.998 6.082 5.867 5.876 996,648 -0.09(-1.57%)
Sep 16, 2004 5.876 5.998 5.848 5.970 620,361 +0.12(+2.09%)
Sep 15, 2004 5.951 5.951 5.829 5.848 618,870 -0.08(-1.42%)
Sep 14, 2004 5.782 5.979 5.754 5.932 907,690 +0.15(+2.60%)
Sep 13, 2004 5.707 5.838 5.660 5.782 622,386 +0.12(+2.16%)
Sep 10, 2004 5.688 5.782 5.651 5.660 689,610 +0.04(+0.67%)
Sep 09, 2004 5.472 5.651 5.472 5.622 609,069 +0.12(+2.22%)
Sep 08, 2004 5.538 5.679 5.491 5.500 674,695 -0.11(-2.01%)
Sep 07, 2004 5.529 5.651 5.454 5.613 805,948 +0.01(+0.17%)
Sep 03, 2004 5.622 5.669 5.454 5.604 825,444 -0.08(-1.32%)
Sep 02, 2004 5.622 5.707 5.585 5.679 590,851 +0.03(+0.50%)
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.