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 )

5.950 +0.010 (+0.17%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2005 5.341 5.397 5.275 5.294 967,564 -0.03(-0.53%)
Feb 25, 2005 5.303 5.397 5.256 5.322 872,640 +0.00(+0.00%)
Feb 24, 2005 5.491 5.491 5.285 5.322 1,353,759 -0.21(-3.74%)
Feb 23, 2005 5.538 5.538 5.378 5.529 912,165 -0.05(-0.84%)
Feb 22, 2005 5.566 5.585 5.444 5.576 1,695,847 +0.17(+3.12%)
Feb 18, 2005 5.416 5.491 5.360 5.407 536,837 -0.01(-0.17%)
Feb 17, 2005 5.369 5.510 5.369 5.416 746,607 -0.01(-0.17%)
Feb 16, 2005 5.285 5.444 5.256 5.425 652,962 +0.11(+2.12%)
Feb 15, 2005 5.519 5.519 5.303 5.313 1,110,536 -0.23(-4.23%)
Feb 14, 2005 5.585 5.585 5.454 5.547 1,099,563 +0.10(+1.90%)
Feb 11, 2005 5.209 5.444 5.209 5.444 1,831,362 +0.28(+5.45%)
Feb 10, 2005 5.012 5.163 4.994 5.163 1,588,565 +0.23(+4.56%)
Feb 09, 2005 4.890 4.994 4.834 4.937 1,072,289 +0.07(+1.35%)
Feb 08, 2005 4.796 4.918 4.674 4.872 1,538,493 +0.06(+1.17%)
Feb 07, 2005 5.031 5.088 4.815 4.815 956,697 -0.23(-4.47%)
Feb 04, 2005 5.078 5.106 4.994 5.041 711,770 -0.04(-0.74%)
Feb 03, 2005 5.106 5.106 5.031 5.078 975,128 -0.13(-2.52%)
Feb 02, 2005 5.200 5.228 5.097 5.209 756,302 +0.05(+0.91%)
Feb 01, 2005 5.191 5.228 5.125 5.163 739,256 -0.03(-0.54%)
Jan 31, 2005 5.172 5.191 5.087 5.191 721,145 +0.02(+0.36%)
Jan 28, 2005 5.303 5.322 5.153 5.172 730,094 -0.17(-3.16%)
Jan 27, 2005 5.228 5.350 5.209 5.341 481,544 +0.05(+0.89%)
Jan 26, 2005 5.238 5.313 5.200 5.294 650,618 +0.19(+3.68%)
Jan 25, 2005 5.322 5.322 5.106 5.106 986,314 -0.23(-4.39%)
Jan 24, 2005 5.388 5.463 5.285 5.341 1,203,968 -0.01(-0.18%)
Jan 21, 2005 5.153 5.378 5.153 5.350 1,218,138 +0.21(+4.01%)
Jan 20, 2005 5.125 5.228 5.078 5.144 800,728 +0.00(+0.00%)
Jan 19, 2005 5.294 5.350 5.106 5.144 915,574 -0.09(-1.79%)
Jan 18, 2005 5.087 5.294 5.059 5.238 963,196 +0.15(+2.95%)
Jan 14, 2005 5.050 5.116 5.041 5.087 675,441 -0.07(-1.27%)
Jan 13, 2005 5.163 5.238 5.125 5.153 1,440,160 -0.08(-1.61%)
Jan 12, 2005 5.425 5.482 5.209 5.238 1,439,627 -0.11(-2.11%)
Jan 11, 2005 5.378 5.463 5.313 5.350 1,018,488 +0.10(+1.97%)
Jan 10, 2005 5.181 5.360 5.172 5.247 1,086,991 +0.16(+3.14%)
Jan 07, 2005 5.181 5.228 5.087 5.087 942,102 -0.02(-0.37%)
Jan 06, 2005 5.228 5.285 5.097 5.106 1,340,122 -0.10(-1.98%)
Jan 05, 2005 5.266 5.350 5.209 5.209 1,075,272 -0.04(-0.72%)
Jan 04, 2005 5.303 5.350 5.200 5.247 1,606,570 -0.05(-0.89%)
Jan 03, 2005 5.454 5.454 5.266 5.294 1,212,278 -0.18(-3.26%)
Dec 31, 2004 5.472 5.594 5.444 5.472 703,566 +0.00(+0.00%)
Dec 30, 2004 5.463 5.622 5.463 5.472 1,047,147 +0.02(+0.34%)
Dec 29, 2004 5.491 5.529 5.378 5.454 1,085,713 -0.14(-2.52%)
Dec 28, 2004 5.679 5.698 5.472 5.594 898,848 -0.10(-1.81%)
Dec 27, 2004 5.679 5.707 5.632 5.698 752,360 +0.08(+1.34%)
Dec 23, 2004 5.538 5.632 5.491 5.622 1,237,740 +0.13(+2.39%)
Dec 22, 2004 5.519 5.547 5.332 5.491 1,027,118 +0.05(+0.86%)
Dec 21, 2004 5.444 5.454 5.388 5.444 609,601 +0.05(+0.87%)
Dec 20, 2004 5.472 5.576 5.397 5.397 1,094,555 +0.01(+0.17%)
Dec 17, 2004 5.322 5.425 5.313 5.388 1,142,071 +0.08(+1.59%)
Dec 16, 2004 5.622 5.660 5.303 5.303 2,012,474 -0.32(-5.68%)
Dec 15, 2004 5.669 5.773 5.566 5.622 2,114,749 +0.11(+2.04%)
Dec 14, 2004 5.651 5.698 5.472 5.510 1,762,859 -0.16(-2.81%)
Dec 13, 2004 5.303 5.688 5.303 5.669 2,318,447 +0.41(+7.86%)
Dec 10, 2004 5.163 5.407 5.163 5.256 1,334,262 +0.05(+0.90%)
Dec 09, 2004 5.256 5.350 5.153 5.209 1,766,588 -0.13(-2.46%)
Dec 08, 2004 5.163 5.350 4.975 5.341 4,107,727 -0.04(-0.70%)
Dec 07, 2004 5.716 5.726 5.369 5.378 1,372,509 -0.34(-5.91%)
Dec 06, 2004 5.594 5.726 5.350 5.716 2,500,091 +0.03(+0.50%)
Dec 03, 2004 5.857 5.913 5.538 5.688 3,161,683 -0.17(-2.88%)
Dec 02, 2004 6.289 6.326 5.773 5.857 2,535,248 -0.47(-7.42%)
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.