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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 26, 2021 6.690 6.785 6.292 6.530 11,698,001 -0.36(-5.22%)
Feb 25, 2021 7.270 7.390 6.820 6.890 13,472,342 -0.47(-6.39%)
Feb 24, 2021 6.790 7.440 6.680 7.360 14,807,353 +0.50(+7.29%)
Feb 23, 2021 6.700 6.920 6.400 6.860 12,312,884 -0.04(-0.58%)
Feb 22, 2021 6.220 6.990 6.150 6.900 16,387,085 +0.81(+13.30%)
Feb 19, 2021 5.660 6.140 5.660 6.090 13,312,700 +0.43(+7.60%)
Feb 18, 2021 5.910 6.050 5.650 5.660 8,686,061 -0.34(-5.67%)
Feb 17, 2021 6.010 6.070 5.870 6.000 8,871,406 -0.13(-2.12%)
Feb 16, 2021 6.120 6.320 6.000 6.130 7,864,546 -0.04(-0.65%)
Feb 12, 2021 5.980 6.300 5.840 6.170 6,851,500 +0.11(+1.82%)
Feb 11, 2021 6.210 6.230 5.910 6.060 6,820,720 -0.12(-1.94%)
Feb 10, 2021 6.450 6.490 6.030 6.180 6,959,964 -0.21(-3.29%)
Feb 09, 2021 6.510 6.510 6.240 6.390 8,764,109 -0.09(-1.39%)
Feb 08, 2021 6.450 6.570 6.350 6.480 11,048,906 +0.36(+5.88%)
Feb 05, 2021 5.980 6.160 5.761 6.120 10,274,700 +0.28(+4.79%)
Feb 04, 2021 5.500 5.900 5.230 5.840 17,718,760 +0.00(+0.00%)
Feb 03, 2021 6.050 6.190 5.830 5.840 11,008,313 -0.08(-1.35%)
Feb 02, 2021 6.520 6.530 5.780 5.920 26,077,194 -1.38(-18.90%)
Feb 01, 2021 7.230 8.450 6.730 7.300 61,794,488 +1.61(+28.30%)
Jan 29, 2021 6.100 6.340 5.660 5.690 18,387,800 +0.07(+1.25%)
Jan 28, 2021 5.350 5.900 5.350 5.620 24,687,834 +0.82(+17.08%)
Jan 27, 2021 4.890 4.970 4.660 4.800 10,058,284 -0.28(-5.51%)
Jan 26, 2021 5.180 5.230 5.060 5.080 5,488,119 -0.05(-0.97%)
Jan 25, 2021 5.420 5.480 4.980 5.130 11,435,971 -0.26(-4.82%)
Jan 22, 2021 5.270 5.490 5.180 5.390 6,957,600 -0.10(-1.82%)
Jan 21, 2021 5.590 5.640 5.390 5.490 7,541,720 -0.10(-1.79%)
Jan 20, 2021 5.460 5.740 5.440 5.590 12,017,138 +0.21(+3.90%)
Jan 19, 2021 5.490 5.500 5.260 5.380 9,287,405 +0.07(+1.32%)
Jan 15, 2021 5.730 5.740 5.280 5.310 15,051,900 -0.54(-9.23%)
Jan 14, 2021 5.870 5.990 5.760 5.850 7,725,560 +0.06(+1.04%)
Jan 13, 2021 6.040 6.050 5.720 5.790 10,133,234 -0.31(-5.08%)
Jan 12, 2021 5.930 6.120 5.780 6.100 10,277,752 +0.12(+2.01%)
Jan 11, 2021 5.820 6.080 5.760 5.980 7,573,845 -0.10(-1.64%)
Jan 08, 2021 6.580 6.580 5.943 6.080 16,687,800 -0.75(-10.98%)
Jan 07, 2021 6.920 7.050 6.720 6.830 8,429,525 -0.14(-2.01%)
Jan 06, 2021 6.920 6.980 6.690 6.970 9,955,779 +0.01(+0.14%)
Jan 05, 2021 6.900 7.000 6.680 6.960 9,048,268 +0.17(+2.50%)
Jan 04, 2021 6.840 7.060 6.640 6.790 14,403,931 +0.31(+4.78%)
Dec 31, 2020 6.480 6.480 6.480 9,547,574 -0.17(-2.56%)
Dec 30, 2020 6.140 6.670 6.120 6.650 9,547,574 +0.50(+8.13%)
Dec 29, 2020 6.250 6.290 5.990 6.150 7,122,860 -0.11(-1.76%)
Dec 28, 2020 6.410 6.640 6.250 6.260 9,635,412 +0.02(+0.32%)
Dec 24, 2020 6.050 6.290 5.925 6.240 6,165,100 +0.20(+3.31%)
Dec 23, 2020 5.990 6.150 5.940 6.040 4,938,089 +0.14(+2.37%)
Dec 22, 2020 6.210 6.240 5.820 5.900 8,026,216 -0.32(-5.14%)
Dec 21, 2020 6.180 6.340 6.110 6.220 10,682,374 +0.12(+1.97%)
Dec 18, 2020 6.410 6.410 6.080 6.100 17,642,100 -0.30(-4.69%)
Dec 17, 2020 6.050 6.470 6.030 6.400 17,898,434 +0.58(+9.97%)
Dec 16, 2020 5.570 5.850 5.560 5.820 11,825,039 +0.40(+7.38%)
Dec 15, 2020 5.170 5.450 5.130 5.420 9,031,947 +0.41(+8.18%)
Dec 14, 2020 5.110 5.200 5.000 5.010 5,317,969 -0.08(-1.57%)
Dec 11, 2020 5.190 5.280 5.060 5.090 4,665,100 -0.13(-2.49%)
Dec 10, 2020 5.120 5.300 5.100 5.220 6,063,578 +0.16(+3.16%)
Dec 09, 2020 5.270 5.300 4.980 5.060 7,125,356 -0.26(-4.89%)
Dec 08, 2020 5.380 5.420 5.270 5.320 6,385,916 -0.02(-0.37%)
Dec 07, 2020 5.150 5.400 5.090 5.340 6,963,471 +0.16(+3.09%)
Dec 04, 2020 5.140 5.250 5.080 5.180 6,745,300 +0.11(+2.17%)
Dec 03, 2020 5.250 5.270 5.030 5.070 5,663,102 -0.15(-2.87%)
Dec 02, 2020 5.170 5.240 5.020 5.220 7,378,087 +0.05(+0.97%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.