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 29, 2021 5.973 6.208 5.542 5.572 18,778,710 +0.07(+1.25%)
Jan 28, 2021 5.239 5.777 5.239 5.503 25,212,678 +0.80(+17.08%)
Jan 27, 2021 4.788 4.867 4.563 4.700 10,272,115 -0.27(-5.51%)
Jan 26, 2021 5.072 5.121 4.955 4.974 5,604,792 -0.05(-0.97%)
Jan 25, 2021 5.307 5.366 4.876 5.023 11,679,091 -0.25(-4.82%)
Jan 22, 2021 5.160 5.376 5.072 5.278 7,105,513 -0.10(-1.82%)
Jan 21, 2021 5.474 5.523 5.278 5.376 7,702,051 -0.10(-1.79%)
Jan 20, 2021 5.346 5.621 5.327 5.474 12,272,613 +0.21(+3.90%)
Jan 19, 2021 5.376 5.386 5.151 5.268 9,484,848 +0.07(+1.32%)
Jan 15, 2021 5.611 5.621 5.170 5.199 15,371,892 -0.53(-9.23%)
Jan 14, 2021 5.748 5.865 5.640 5.728 7,889,799 +0.06(+1.04%)
Jan 13, 2021 5.914 5.924 5.601 5.669 10,348,659 -0.30(-5.08%)
Jan 12, 2021 5.807 5.993 5.660 5.973 10,496,249 +0.12(+2.01%)
Jan 11, 2021 5.699 5.953 5.640 5.856 7,734,859 -0.10(-1.64%)
Jan 08, 2021 6.443 6.443 5.819 5.953 17,042,570 -0.73(-10.98%)
Jan 07, 2021 6.776 6.903 6.580 6.688 8,608,730 -0.14(-2.01%)
Jan 06, 2021 6.776 6.835 6.551 6.825 10,167,431 +0.01(+0.14%)
Jan 05, 2021 6.756 6.854 6.541 6.815 9,240,627 +0.17(+2.50%)
Jan 04, 2021 6.698 6.913 6.502 6.649 14,710,147 +0.30(+4.78%)
Dec 31, 2020 6.345 6.345 6.345 9,750,548 -0.17(-2.56%)
Dec 30, 2020 6.012 6.531 5.993 6.512 9,750,548 +0.49(+8.13%)
Dec 29, 2020 6.120 6.159 5.865 6.022 7,274,286 -0.11(-1.76%)
Dec 28, 2020 6.277 6.502 6.120 6.130 9,840,253 +0.02(+0.32%)
Dec 24, 2020 5.924 6.159 5.802 6.110 6,296,165 +0.20(+3.31%)
Dec 23, 2020 5.865 6.022 5.816 5.914 5,043,069 +0.14(+2.37%)
Dec 22, 2020 6.081 6.110 5.699 5.777 8,196,847 -0.31(-5.14%)
Dec 21, 2020 6.051 6.208 5.983 6.091 10,909,473 +0.12(+1.97%)
Dec 18, 2020 6.277 6.277 5.953 5.973 18,017,158 -0.29(-4.69%)
Dec 17, 2020 5.924 6.335 5.904 6.267 18,278,940 +0.57(+9.97%)
Dec 16, 2020 5.454 5.728 5.444 5.699 12,076,430 +0.39(+7.38%)
Dec 15, 2020 5.062 5.337 5.023 5.307 9,223,959 +0.40(+8.18%)
Dec 14, 2020 5.004 5.092 4.896 4.906 5,431,025 -0.08(-1.57%)
Dec 11, 2020 5.082 5.170 4.955 4.984 4,764,276 -0.13(-2.49%)
Dec 10, 2020 5.013 5.190 4.994 5.111 6,192,485 +0.16(+3.16%)
Dec 09, 2020 5.160 5.190 4.876 4.955 7,276,835 -0.25(-4.89%)
Dec 08, 2020 5.268 5.307 5.160 5.209 6,521,675 -0.02(-0.37%)
Dec 07, 2020 5.043 5.288 4.984 5.229 7,111,509 +0.16(+3.09%)
Dec 04, 2020 5.033 5.141 4.974 5.072 6,888,700 +0.11(+2.17%)
Dec 03, 2020 5.141 5.160 4.925 4.964 5,783,495 -0.15(-2.87%)
Dec 02, 2020 5.062 5.131 4.915 5.111 7,534,939 +0.05(+0.97%)
Dec 01, 2020 4.945 5.072 4.876 5.062 10,629,317 +0.38(+8.16%)
Nov 30, 2020 4.612 4.798 4.583 4.681 12,196,372 -0.01(-0.21%)
Nov 27, 2020 4.651 4.739 4.592 4.690 4,865,789 -0.03(-0.62%)
Nov 25, 2020 4.671 4.759 4.651 4.720 7,049,344 +0.12(+2.55%)
Nov 24, 2020 4.622 4.769 4.553 4.602 10,929,659 -0.18(-3.69%)
Nov 23, 2020 4.964 5.013 4.729 4.778 9,019,004 -0.26(-5.24%)
Nov 20, 2020 5.013 5.151 5.004 5.043 8,687,137 +0.10(+1.98%)
Nov 19, 2020 4.857 4.955 4.788 4.945 6,646,921 +0.04(+0.80%)
Nov 18, 2020 5.131 5.151 4.896 4.906 6,998,009 -0.25(-4.93%)
Nov 17, 2020 5.395 5.434 5.092 5.160 7,351,839 -0.30(-5.57%)
Nov 16, 2020 5.162 5.484 5.132 5.465 8,139,224 +0.25(+4.88%)
Nov 13, 2020 5.250 5.299 5.167 5.211 4,970,812 +0.11(+2.11%)
Nov 12, 2020 4.947 5.230 4.917 5.103 7,550,569 +0.19(+3.78%)
Nov 11, 2020 5.015 5.064 4.868 4.917 7,138,691 -0.22(-4.37%)
Nov 10, 2020 5.084 5.230 4.927 5.142 8,330,418 +0.07(+1.35%)
Nov 09, 2020 5.025 5.162 4.829 5.074 11,818,248 -0.39(-7.16%)
Nov 06, 2020 5.484 5.611 5.348 5.465 9,518,755 +0.09(+1.64%)
Nov 05, 2020 4.966 5.445 4.947 5.377 11,367,571 +0.71(+15.30%)
Nov 04, 2020 4.888 4.937 4.653 4.663 6,724,118 -0.31(-6.29%)
Nov 03, 2020 4.839 4.996 4.761 4.976 6,852,383 +0.23(+4.95%)
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.