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 )

5.785 -0.155 (-2.61%)
Streaming Delayed Price Updated: 3:07 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 30, 2022 5.522 5.611 5.442 5.512 5,828,010 -0.04(-0.71%)
Dec 29, 2022 5.452 5.571 5.447 5.551 9,918,260 +0.19(+3.51%)
Dec 28, 2022 5.502 5.529 5.314 5.363 5,803,427 -0.23(-4.08%)
Dec 27, 2022 5.502 5.700 5.442 5.591 6,547,593 +0.14(+2.55%)
Dec 23, 2022 5.442 5.482 5.284 5.452 5,601,087 +0.01(+0.18%)
Dec 22, 2022 5.462 5.482 5.234 5.442 7,565,497 -0.11(-1.96%)
Dec 21, 2022 5.571 5.680 5.532 5.551 7,414,365 +0.03(+0.54%)
Dec 20, 2022 5.284 5.601 5.249 5.522 9,908,978 +0.40(+7.74%)
Dec 19, 2022 5.284 5.323 5.095 5.125 7,171,714 -0.13(-2.45%)
Dec 16, 2022 5.165 5.343 5.076 5.254 21,122,592 +0.04(+0.76%)
Dec 15, 2022 5.333 5.383 5.185 5.214 10,253,653 -0.27(-4.88%)
Dec 14, 2022 5.591 5.631 5.373 5.482 14,066,755 -0.13(-2.30%)
Dec 13, 2022 5.799 5.849 5.507 5.611 10,766,048 +0.09(+1.62%)
Dec 12, 2022 5.413 5.551 5.343 5.522 8,904,165 +0.02(+0.36%)
Dec 09, 2022 5.581 5.794 5.492 5.502 8,091,827 -0.04(-0.72%)
Dec 08, 2022 5.710 5.784 5.502 5.542 8,808,909 -0.07(-1.24%)
Dec 07, 2022 5.343 5.680 5.343 5.611 12,365,047 +0.33(+6.19%)
Dec 06, 2022 5.383 5.551 5.254 5.284 6,118,920 -0.03(-0.56%)
Dec 05, 2022 5.601 5.621 5.279 5.314 8,287,327 -0.36(-6.29%)
Dec 02, 2022 5.403 5.720 5.353 5.670 10,136,772 +0.15(+2.69%)
Dec 01, 2022 5.581 5.770 5.358 5.522 12,099,093 +0.12(+2.20%)
Nov 30, 2022 5.086 5.413 5.036 5.403 20,072,550 +0.44(+8.78%)
Nov 29, 2022 4.858 5.076 4.858 4.967 5,916,493 +0.16(+3.30%)
Nov 28, 2022 5.086 5.110 4.788 4.808 6,876,935 -0.33(-6.37%)
Nov 25, 2022 5.165 5.175 5.081 5.135 3,079,584 -0.03(-0.58%)
Nov 23, 2022 5.095 5.180 5.016 5.165 5,780,216 +0.04(+0.85%)
Nov 22, 2022 4.824 5.151 4.804 5.121 11,441,161 +0.37(+7.71%)
Nov 21, 2022 4.804 4.824 4.616 4.755 5,231,004 -0.13(-2.64%)
Nov 18, 2022 4.913 4.918 4.785 4.884 5,153,637 +0.06(+1.23%)
Nov 17, 2022 4.844 4.844 4.696 4.824 6,955,072 -0.12(-2.40%)
Nov 16, 2022 5.042 5.042 4.895 4.943 5,568,348 -0.10(-1.96%)
Nov 15, 2022 5.161 5.211 4.993 5.042 8,629,074 -0.07(-1.36%)
Nov 14, 2022 4.824 5.161 4.814 5.112 9,683,843 +0.22(+4.45%)
Nov 11, 2022 4.933 4.963 4.765 4.894 9,143,658 -0.05(-1.00%)
Nov 10, 2022 4.775 4.963 4.572 4.943 9,426,762 +0.45(+9.91%)
Nov 09, 2022 4.804 4.864 4.428 4.497 11,488,051 -0.43(-8.65%)
Nov 08, 2022 4.775 5.072 4.686 4.923 13,396,222 +0.18(+3.76%)
Nov 07, 2022 4.785 4.854 4.681 4.745 7,196,042 +0.03(+0.63%)
Nov 04, 2022 4.487 4.765 4.478 4.715 13,043,866 +0.46(+10.70%)
Nov 03, 2022 4.190 4.359 4.161 4.260 7,251,127 -0.02(-0.46%)
Nov 02, 2022 4.596 4.260 4.279 13,518,828 -0.31(-6.70%)
Nov 01, 2022 4.755 4.834 4.587 4.587 7,948,889 +0.06(+1.31%)
Oct 31, 2022 4.527 4.656 4.458 4.527 7,963,624 -0.10(-2.14%)
Oct 28, 2022 4.666 4.666 4.468 4.626 5,947,689 -0.08(-1.68%)
Oct 27, 2022 4.844 4.884 4.666 4.705 8,826,000 -0.12(-2.46%)
Oct 26, 2022 4.755 5.022 4.755 4.824 9,823,733 +0.14(+2.96%)
Oct 25, 2022 4.616 4.765 4.606 4.686 7,171,571 +0.06(+1.28%)
Oct 24, 2022 4.686 4.705 4.507 4.626 7,229,883 -0.12(-2.51%)
Oct 21, 2022 4.448 4.775 4.369 4.745 9,273,356 +0.34(+7.64%)
Oct 20, 2022 4.309 4.517 4.260 4.408 5,806,371 +0.14(+3.25%)
Oct 19, 2022 4.398 4.408 4.215 4.270 7,825,136 -0.16(-3.58%)
Oct 18, 2022 4.428 4.497 4.324 4.428 7,763,890 +0.09(+2.05%)
Oct 17, 2022 4.309 4.408 4.279 4.339 9,035,177 +0.21(+5.04%)
Oct 14, 2022 4.369 4.413 4.121 4.131 7,512,982 -0.31(-6.92%)
Oct 13, 2022 4.279 4.468 4.170 4.438 10,400,803 -0.09(-1.97%)
Oct 12, 2022 4.319 4.527 4.230 4.527 8,503,925 +0.19(+4.34%)
Oct 11, 2022 4.319 4.497 4.240 4.339 9,814,858 +0.10(+2.34%)
Oct 10, 2022 4.210 4.319 4.062 4.240 7,411,738 +0.02(+0.47%)
Oct 07, 2022 4.319 4.388 4.170 4.220 8,011,850 -0.22(-4.91%)
Oct 06, 2022 4.329 4.537 4.289 4.438 5,432,211 +0.08(+1.82%)
Oct 05, 2022 4.260 4.359 4.166 4.359 6,714,170 -0.03(-0.68%)
Oct 04, 2022 4.359 4.458 4.210 4.388 11,617,419 +0.14(+3.26%)
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.