Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hecla Mining Company (NY: HL )

6.490 -0.280 (-4.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.135 5.154 5.052 5.154 726,269 +0.02(+0.36%)
Jan 28, 2005 5.266 5.285 5.117 5.135 735,281 -0.17(-3.16%)
Jan 27, 2005 5.191 5.313 5.173 5.303 484,966 +0.05(+0.89%)
Jan 26, 2005 5.201 5.275 5.163 5.257 655,240 +0.19(+3.68%)
Jan 25, 2005 5.285 5.285 5.070 5.070 993,322 -0.23(-4.39%)
Jan 24, 2005 5.350 5.424 5.247 5.303 1,212,522 -0.01(-0.18%)
Jan 21, 2005 5.117 5.340 5.117 5.313 1,226,792 +0.21(+4.01%)
Jan 20, 2005 5.089 5.191 5.042 5.107 806,417 +0.00(+0.00%)
Jan 19, 2005 5.257 5.313 5.070 5.107 922,079 -0.09(-1.79%)
Jan 18, 2005 5.052 5.257 5.024 5.201 970,039 +0.15(+2.95%)
Jan 14, 2005 5.014 5.080 5.005 5.052 680,240 -0.07(-1.28%)
Jan 13, 2005 5.126 5.201 5.089 5.117 1,450,392 -0.08(-1.61%)
Jan 12, 2005 5.387 5.443 5.173 5.201 1,449,855 -0.11(-2.11%)
Jan 11, 2005 5.340 5.424 5.275 5.313 1,025,724 +0.10(+1.97%)
Jan 10, 2005 5.145 5.322 5.135 5.210 1,094,714 +0.16(+3.14%)
Jan 07, 2005 5.145 5.191 5.052 5.052 948,795 -0.02(-0.37%)
Jan 06, 2005 5.191 5.247 5.061 5.070 1,349,643 -0.10(-1.98%)
Jan 05, 2005 5.229 5.313 5.173 5.173 1,082,912 -0.04(-0.72%)
Jan 04, 2005 5.266 5.313 5.163 5.210 1,617,984 -0.05(-0.89%)
Jan 03, 2005 5.415 5.415 5.229 5.257 1,220,891 -0.18(-3.26%)
Dec 31, 2004 5.434 5.555 5.406 5.434 708,565 +0.00(+0.00%)
Dec 30, 2004 5.424 5.583 5.424 5.434 1,054,586 +0.02(+0.34%)
Dec 29, 2004 5.452 5.490 5.340 5.415 1,093,427 -0.14(-2.52%)
Dec 28, 2004 5.639 5.657 5.434 5.555 905,234 -0.10(-1.81%)
Dec 27, 2004 5.639 5.667 5.592 5.657 757,705 +0.07(+1.34%)
Dec 23, 2004 5.499 5.592 5.452 5.583 1,246,534 +0.13(+2.39%)
Dec 22, 2004 5.480 5.508 5.294 5.452 1,034,415 +0.05(+0.86%)
Dec 21, 2004 5.406 5.415 5.350 5.406 613,932 +0.05(+0.87%)
Dec 20, 2004 5.434 5.536 5.359 5.359 1,102,332 +0.01(+0.17%)
Dec 17, 2004 5.285 5.387 5.275 5.350 1,150,185 +0.08(+1.59%)
Dec 16, 2004 5.583 5.620 5.266 5.266 2,026,772 -0.32(-5.68%)
Dec 15, 2004 5.629 5.732 5.527 5.583 2,129,774 +0.11(+2.04%)
Dec 14, 2004 5.611 5.657 5.434 5.471 1,775,383 -0.16(-2.81%)
Dec 13, 2004 5.266 5.648 5.266 5.629 2,334,918 +0.41(+7.86%)
Dec 10, 2004 5.126 5.368 5.126 5.219 1,343,742 +0.05(+0.90%)
Dec 09, 2004 5.219 5.313 5.117 5.173 1,779,139 -0.13(-2.46%)
Dec 08, 2004 5.126 5.313 4.940 5.303 4,136,911 -0.04(-0.70%)
Dec 07, 2004 5.676 5.685 5.331 5.340 1,382,260 -0.34(-5.91%)
Dec 06, 2004 5.555 5.685 5.313 5.676 2,517,854 +0.03(+0.50%)
Dec 03, 2004 5.816 5.872 5.499 5.648 3,184,146 -0.17(-2.88%)
Dec 02, 2004 6.245 6.282 5.732 5.816 2,553,261 -0.47(-7.42%)
Dec 01, 2004 6.384 6.431 6.235 6.282 1,584,079 -0.05(-0.74%)
Nov 30, 2004 6.617 6.641 6.207 6.328 1,718,196 -0.24(-3.69%)
Nov 29, 2004 6.431 6.580 6.319 6.571 1,694,806 +0.14(+2.17%)
Nov 26, 2004 6.310 6.459 6.273 6.431 647,944 +0.17(+2.68%)
Nov 24, 2004 6.189 6.273 6.161 6.263 1,226,041 +0.10(+1.66%)
Nov 23, 2004 6.198 6.198 6.067 6.161 1,108,877 -0.01(-0.15%)
Nov 22, 2004 6.067 6.198 6.021 6.170 1,114,456 +0.09(+1.53%)
Nov 19, 2004 6.058 6.245 6.058 6.077 1,491,056 +0.04(+0.62%)
Nov 18, 2004 6.170 6.198 6.012 6.040 1,311,232 -0.21(-3.28%)
Nov 17, 2004 6.496 6.506 6.189 6.245 2,082,242 -0.07(-1.18%)
Nov 16, 2004 6.384 6.515 6.319 6.319 1,471,958 -0.06(-0.88%)
Nov 15, 2004 6.552 6.589 6.356 6.375 1,380,436 -0.15(-2.29%)
Nov 12, 2004 6.561 6.748 6.478 6.524 1,942,010 -0.04(-0.57%)
Nov 11, 2004 6.636 6.664 6.524 6.561 964,567 -0.06(-0.85%)
Nov 10, 2004 6.543 6.720 6.524 6.617 1,249,538 -0.06(-0.84%)
Nov 09, 2004 6.524 6.766 6.524 6.673 1,357,368 +0.11(+1.70%)
Nov 08, 2004 6.683 6.804 6.543 6.561 1,275,503 -0.13(-1.95%)
Nov 05, 2004 6.347 6.729 6.338 6.692 1,726,136 +0.32(+4.97%)
Nov 04, 2004 6.338 6.608 6.273 6.375 2,206,274 +0.21(+3.48%)
Nov 03, 2004 6.114 6.170 6.021 6.161 986,133 +0.20(+3.28%)
Nov 02, 2004 6.012 6.086 5.797 5.965 1,416,487 -0.15(-2.44%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.