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 (%)
Nov 30, 2005 3.429 3.438 3.289 3.298 1,517,612 -0.18(-5.09%)
Nov 29, 2005 3.541 3.596 3.429 3.475 1,268,290 -0.14(-3.87%)
Nov 28, 2005 3.634 3.671 3.615 3.615 1,546,697 +0.04(+1.04%)
Nov 25, 2005 3.587 3.615 3.559 3.578 668,114 +0.04(+1.05%)
Nov 23, 2005 3.522 3.596 3.457 3.541 1,515,894 -0.07(-2.06%)
Nov 22, 2005 3.336 3.615 3.326 3.615 3,615,222 +0.29(+8.68%)
Nov 21, 2005 3.093 3.326 3.093 3.326 2,058,006 +0.28(+9.17%)
Nov 18, 2005 3.149 3.177 3.028 3.047 1,305,962 -0.10(-3.25%)
Nov 17, 2005 2.982 3.159 2.982 3.149 1,965,275 +0.20(+6.96%)
Nov 16, 2005 2.982 3.037 2.879 2.944 2,413,368 +0.09(+3.27%)
Nov 15, 2005 3.047 3.103 2.842 2.851 764,709 -0.19(-6.14%)
Nov 14, 2005 3.131 3.131 3.019 3.037 526,227 -0.09(-2.98%)
Nov 11, 2005 3.047 3.140 2.972 3.131 699,883 +0.07(+2.13%)
Nov 10, 2005 3.103 3.140 3.000 3.065 1,062,543 -0.06(-1.79%)
Nov 09, 2005 3.159 3.159 3.056 3.121 1,784,213 -0.01(-0.30%)
Nov 08, 2005 3.065 3.149 3.065 3.131 811,181 +0.02(+0.60%)
Nov 07, 2005 3.093 3.131 3.028 3.112 879,334 +0.02(+0.60%)
Nov 04, 2005 3.205 3.233 3.075 3.093 1,444,307 -0.11(-3.49%)
Nov 03, 2005 3.121 3.261 3.121 3.205 1,217,416 +0.03(+0.88%)
Nov 02, 2005 3.065 3.187 3.037 3.177 1,093,560 +0.16(+5.25%)
Nov 01, 2005 3.168 3.168 3.000 3.019 1,201,639 -0.12(-3.86%)
Oct 31, 2005 3.009 3.140 2.749 3.140 2,287,472 +0.24(+8.36%)
Oct 28, 2005 3.112 3.112 2.804 2.898 2,217,924 -0.22(-7.16%)
Oct 27, 2005 3.391 3.438 2.898 3.121 4,304,694 -0.26(-7.71%)
Oct 26, 2005 3.494 3.634 3.373 3.382 1,519,007 -0.25(-6.92%)
Oct 25, 2005 3.503 3.634 3.503 3.634 1,040,433 +0.16(+4.56%)
Oct 24, 2005 3.410 3.522 3.401 3.475 585,257 +0.07(+2.19%)
Oct 21, 2005 3.345 3.485 3.326 3.401 909,386 +0.06(+1.67%)
Oct 20, 2005 3.503 3.596 3.336 3.345 985,911 -0.23(-6.51%)
Oct 19, 2005 3.391 3.578 3.364 3.578 984,408 +0.10(+2.95%)
Oct 18, 2005 3.718 3.718 3.466 3.475 932,784 -0.20(-5.57%)
Oct 17, 2005 3.727 3.727 3.671 3.680 1,116,421 +0.06(+1.54%)
Oct 14, 2005 3.410 3.634 3.382 3.624 1,282,886 +0.15(+4.29%)
Oct 13, 2005 3.494 3.494 3.401 3.475 1,133,272 -0.07(-1.84%)
Oct 12, 2005 3.736 3.755 3.447 3.541 1,691,160 -0.16(-4.28%)
Oct 11, 2005 3.746 3.783 3.652 3.699 1,343,204 -0.05(-1.24%)
Oct 10, 2005 3.829 3.829 3.690 3.746 1,185,433 -0.06(-1.47%)
Oct 07, 2005 3.801 3.895 3.783 3.801 1,053,312 +0.00(+0.00%)
Oct 06, 2005 3.746 3.848 3.708 3.801 1,357,801 +0.11(+3.03%)
Oct 05, 2005 3.727 3.857 3.652 3.690 1,373,793 -0.02(-0.50%)
Oct 04, 2005 3.960 4.006 3.708 3.708 1,976,759 -0.22(-5.69%)
Oct 03, 2005 3.997 4.044 3.885 3.932 1,072,417 -0.15(-3.65%)
Sep 30, 2005 4.100 4.174 4.006 4.081 1,727,115 -0.02(-0.45%)
Sep 29, 2005 4.072 4.211 4.053 4.100 2,246,581 +0.03(+0.69%)
Sep 28, 2005 3.997 4.072 3.913 4.072 1,218,275 +0.09(+2.34%)
Sep 27, 2005 4.053 4.053 3.829 3.978 1,321,631 -0.07(-1.84%)
Sep 26, 2005 3.755 4.072 3.699 4.053 2,071,100 +0.23(+6.10%)
Sep 23, 2005 3.820 3.829 3.690 3.820 1,094,419 -0.08(-2.15%)
Sep 22, 2005 3.932 3.951 3.727 3.904 2,524,022 -0.02(-0.47%)
Sep 21, 2005 3.718 3.932 3.485 3.923 3,487,073 +0.28(+7.67%)
Sep 20, 2005 3.960 4.165 3.624 3.643 3,734,678 -0.32(-8.00%)
Sep 19, 2005 3.960 4.388 3.914 3.960 4,744,738 -0.17(-4.06%)
Sep 16, 2005 3.718 4.128 3.680 4.128 3,861,431 +0.49(+13.59%)
Sep 15, 2005 3.634 3.718 3.615 3.634 729,183 +0.05(+1.30%)
Sep 14, 2005 3.494 3.587 3.494 3.587 1,417,582 +0.10(+2.94%)
Sep 13, 2005 3.671 3.671 3.475 3.485 729,505 -0.19(-5.08%)
Sep 12, 2005 3.541 3.680 3.494 3.671 820,948 +0.08(+2.34%)
Sep 09, 2005 3.513 3.634 3.494 3.587 1,113,523 +0.12(+3.49%)
Sep 08, 2005 3.382 3.475 3.382 3.466 1,254,122 +0.16(+4.79%)
Sep 07, 2005 3.364 3.401 3.280 3.308 708,898 -0.04(-1.11%)
Sep 06, 2005 3.364 3.364 3.298 3.345 402,156 +0.06(+1.70%)
Sep 02, 2005 3.354 3.401 3.289 3.289 795,512 -0.04(-1.12%)
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.