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 )

5.765 -0.175 (-2.95%)
Streaming Delayed Price Updated: 3:47 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 (%)
Dec 31, 2019 3.334 3.373 3.295 3.314 6,515,179 +0.01(+0.30%)
Dec 30, 2019 3.266 3.402 3.246 3.305 10,171,226 +0.07(+2.11%)
Dec 27, 2019 3.334 3.354 3.217 3.236 9,143,957 -0.09(-2.65%)
Dec 26, 2019 3.363 3.432 3.275 3.324 12,865,859 +0.02(+0.59%)
Dec 24, 2019 3.256 3.373 3.236 3.305 7,543,800 +0.12(+3.68%)
Dec 23, 2019 2.953 3.246 2.953 3.187 13,943,288 +0.25(+8.67%)
Dec 20, 2019 3.002 3.021 2.894 2.933 21,651,054 -0.04(-1.32%)
Dec 19, 2019 3.050 3.060 2.943 2.972 10,310,620 -0.10(-3.18%)
Dec 18, 2019 2.972 3.080 2.933 3.070 6,989,354 +0.12(+3.97%)
Dec 17, 2019 2.914 3.002 2.894 2.953 7,361,102 -0.07(-2.27%)
Dec 16, 2019 3.011 3.031 2.972 3.021 8,128,695 +0.04(+1.31%)
Dec 13, 2019 2.865 3.031 2.865 2.982 11,031,517 +0.10(+3.39%)
Dec 12, 2019 2.835 2.894 2.738 2.884 11,481,456 +0.09(+3.15%)
Dec 11, 2019 2.757 2.806 2.708 2.796 8,318,987 +0.06(+2.14%)
Dec 10, 2019 2.718 2.747 2.699 2.738 5,055,801 +0.03(+1.08%)
Dec 09, 2019 2.747 2.777 2.674 2.708 7,690,798 -0.01(-0.36%)
Dec 06, 2019 2.757 2.806 2.620 2.718 12,240,968 -0.14(-4.79%)
Dec 05, 2019 2.728 2.923 2.718 2.855 11,272,738 +0.15(+5.41%)
Dec 04, 2019 2.679 2.728 2.611 2.708 9,600,654 +0.02(+0.73%)
Dec 03, 2019 2.493 2.708 2.493 2.689 13,973,639 +0.22(+8.70%)
Dec 02, 2019 2.415 2.503 2.405 2.474 7,794,256 +0.06(+2.43%)
Nov 29, 2019 2.337 2.474 2.327 2.415 6,749,602 +0.08(+3.35%)
Nov 27, 2019 2.307 2.337 2.229 2.337 7,902,390 -0.01(-0.42%)
Nov 26, 2019 2.327 2.366 2.288 2.347 7,223,775 +0.05(+2.13%)
Nov 25, 2019 2.278 2.366 2.278 2.298 6,622,584 +0.02(+0.86%)
Nov 22, 2019 2.317 2.351 2.268 2.278 7,566,915 -0.04(-1.69%)
Nov 21, 2019 2.405 2.430 2.307 2.317 7,153,428 -0.10(-3.95%)
Nov 20, 2019 2.413 2.461 2.393 2.413 7,967,089 +0.02(+0.82%)
Nov 19, 2019 2.393 2.471 2.383 2.393 9,558,904 +0.00(+0.00%)
Nov 18, 2019 2.305 2.413 2.295 2.393 6,899,421 +0.06(+2.51%)
Nov 15, 2019 2.295 2.403 2.295 2.334 9,159,364 -0.01(-0.42%)
Nov 14, 2019 2.373 2.427 2.315 2.344 7,856,322 -0.03(-1.23%)
Nov 13, 2019 2.413 2.432 2.364 2.373 9,053,270 +0.01(+0.41%)
Nov 12, 2019 2.383 2.393 2.266 2.364 11,324,083 -0.02(-0.82%)
Nov 11, 2019 2.286 2.403 2.256 2.383 9,433,674 +0.13(+5.63%)
Nov 08, 2019 2.129 2.295 2.110 2.256 8,036,020 +0.08(+3.59%)
Nov 07, 2019 2.207 2.256 2.002 2.178 13,449,523 -0.14(-5.91%)
Nov 06, 2019 2.246 2.344 2.217 2.315 10,653,344 +0.07(+3.04%)
Nov 05, 2019 2.188 2.276 2.139 2.246 9,186,449 -0.02(-0.86%)
Nov 04, 2019 2.295 2.339 2.178 2.266 8,764,372 -0.01(-0.43%)
Nov 01, 2019 2.256 2.281 2.198 2.276 5,386,662 +0.03(+1.30%)
Oct 31, 2019 2.188 2.266 2.168 2.246 9,844,739 +0.09(+4.07%)
Oct 30, 2019 2.100 2.198 2.071 2.159 8,894,766 +0.07(+3.27%)
Oct 29, 2019 2.012 2.110 2.002 2.090 7,078,463 +0.03(+1.42%)
Oct 28, 2019 2.071 2.071 1.993 2.061 5,298,269 +0.01(+0.48%)
Oct 25, 2019 2.022 2.100 1.988 2.051 10,581,460 +0.09(+4.48%)
Oct 24, 2019 1.973 1.993 1.953 1.963 9,344,967 +0.01(+0.50%)
Oct 23, 2019 1.953 1.983 1.924 1.953 5,882,731 +0.01(+0.50%)
Oct 22, 2019 1.924 1.953 1.875 1.944 3,678,838 +0.03(+1.53%)
Oct 21, 2019 1.963 1.973 1.885 1.914 3,780,730 -0.03(-1.51%)
Oct 18, 2019 1.944 1.988 1.859 1.944 5,428,025 -0.01(-0.50%)
Oct 17, 2019 1.817 1.963 1.807 1.953 5,598,971 +0.14(+7.53%)
Oct 16, 2019 1.787 1.856 1.778 1.817 5,213,059 +0.04(+2.20%)
Oct 15, 2019 1.817 1.841 1.739 1.778 6,211,964 -0.06(-3.19%)
Oct 14, 2019 1.875 1.890 1.817 1.836 4,358,333 -0.03(-1.57%)
Oct 11, 2019 1.914 1.914 1.846 1.866 8,020,458 -0.08(-4.02%)
Oct 10, 2019 1.924 1.953 1.846 1.944 9,249,725 +0.02(+1.02%)
Oct 09, 2019 1.983 1.983 1.914 1.924 8,458,225 -0.04(-1.99%)
Oct 08, 2019 1.924 1.993 1.924 1.963 10,334,247 +0.08(+4.15%)
Oct 07, 2019 1.856 1.924 1.846 1.885 4,899,544 +0.01(+0.52%)
Oct 04, 2019 1.826 1.875 1.802 1.875 4,503,509 +0.03(+1.59%)
Oct 03, 2019 1.875 1.905 1.836 1.846 6,771,460 -0.04(-2.07%)
Oct 02, 2019 1.846 1.895 1.787 1.885 9,001,450 +0.09(+4.89%)
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.