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 (%)
Mar 31, 2023 6.290 6.369 6.211 6.270 8,264,679 -0.02(-0.31%)
Mar 30, 2023 6.221 6.300 6.161 6.290 7,377,507 +0.19(+3.08%)
Mar 29, 2023 6.082 6.209 6.043 6.102 7,126,031 -0.02(-0.32%)
Mar 28, 2023 5.884 6.181 5.835 6.122 10,704,510 +0.24(+4.04%)
Mar 27, 2023 5.726 5.884 5.696 5.884 6,690,874 +0.03(+0.51%)
Mar 24, 2023 5.854 5.924 5.760 5.854 6,849,390 +0.05(+0.85%)
Mar 23, 2023 5.706 5.899 5.660 5.805 7,641,529 +0.16(+2.81%)
Mar 22, 2023 5.547 5.830 5.523 5.646 9,131,557 +0.08(+1.42%)
Mar 21, 2023 5.696 5.696 5.468 5.567 9,451,071 -0.20(-3.44%)
Mar 20, 2023 5.557 5.815 5.527 5.765 11,682,378 +0.23(+4.11%)
Mar 17, 2023 5.438 5.627 5.339 5.537 21,800,144 +0.20(+3.71%)
Mar 16, 2023 5.379 5.399 5.270 5.339 6,895,460 -0.07(-1.28%)
Mar 15, 2023 5.716 5.726 5.369 5.409 9,685,340 -0.16(-2.85%)
Mar 14, 2023 5.379 5.587 5.342 5.567 9,675,356 +0.21(+3.88%)
Mar 13, 2023 5.359 5.508 5.310 5.359 17,904,366 +0.24(+4.64%)
Mar 10, 2023 5.201 5.270 5.062 5.121 7,798,600 +0.04(+0.78%)
Mar 09, 2023 5.121 5.220 5.042 5.082 6,180,008 +0.00(+0.00%)
Mar 08, 2023 5.141 5.191 5.012 5.082 5,533,250 -0.01(-0.27%)
Mar 07, 2023 5.274 5.289 5.046 5.096 7,369,999 -0.25(-4.63%)
Mar 06, 2023 5.462 5.511 5.313 5.343 5,198,021 -0.14(-2.53%)
Mar 03, 2023 5.373 5.491 5.343 5.481 8,518,833 +0.18(+3.36%)
Mar 02, 2023 5.254 5.353 5.214 5.303 6,533,605 +0.01(+0.19%)
Mar 01, 2023 5.195 5.353 5.135 5.293 14,662,898 +0.20(+3.88%)
Feb 28, 2023 5.046 5.175 4.972 5.096 8,922,928 +0.08(+1.58%)
Feb 27, 2023 4.957 5.086 4.917 5.016 7,595,480 +0.09(+1.81%)
Feb 24, 2023 4.848 4.937 4.804 4.927 10,842,818 -0.04(-0.80%)
Feb 23, 2023 5.076 5.125 4.868 4.967 9,594,956 -0.12(-2.33%)
Feb 22, 2023 4.967 5.125 4.947 5.086 10,458,321 +0.07(+1.38%)
Feb 21, 2023 5.086 5.120 4.972 5.016 7,184,847 -0.10(-1.93%)
Feb 17, 2023 4.947 5.135 4.883 5.115 10,211,780 +0.09(+1.77%)
Feb 16, 2023 5.036 5.115 4.917 5.026 11,768,247 -0.04(-0.78%)
Feb 15, 2023 5.343 5.412 4.967 5.066 15,403,342 -0.52(-9.38%)
Feb 14, 2023 5.551 5.625 5.412 5.590 7,245,671 +0.06(+1.07%)
Feb 13, 2023 5.590 5.605 5.452 5.531 8,084,507 -0.13(-2.27%)
Feb 10, 2023 5.620 5.719 5.571 5.660 5,067,354 +0.04(+0.70%)
Feb 09, 2023 5.828 5.877 5.591 5.620 7,634,638 -0.13(-2.24%)
Feb 08, 2023 5.907 5.927 5.749 5.749 7,137,749 -0.16(-2.68%)
Feb 07, 2023 5.808 6.045 5.788 5.907 7,186,082 +0.12(+2.05%)
Feb 06, 2023 5.838 5.857 5.729 5.788 7,365,552 -0.09(-1.52%)
Feb 03, 2023 5.996 6.045 5.828 5.877 10,115,662 -0.28(-4.50%)
Feb 02, 2023 6.283 6.327 6.045 6.154 7,928,106 -0.06(-0.96%)
Feb 01, 2023 6.075 6.293 5.956 6.214 7,667,516 +0.11(+1.78%)
Jan 31, 2023 6.045 6.164 5.986 6.105 5,672,429 +0.03(+0.49%)
Jan 30, 2023 6.135 6.204 6.075 6.075 5,706,122 -0.10(-1.60%)
Jan 27, 2023 6.224 6.268 6.135 6.174 8,355,717 -0.13(-2.04%)
Jan 26, 2023 6.392 6.412 6.194 6.303 6,924,405 -0.09(-1.39%)
Jan 25, 2023 6.144 6.402 6.125 6.392 8,200,663 +0.10(+1.57%)
Jan 24, 2023 6.233 6.342 6.075 6.293 9,993,700 +0.02(+0.32%)
Jan 23, 2023 6.045 6.293 6.006 6.273 10,086,099 +0.08(+1.28%)
Jan 20, 2023 6.115 6.224 5.996 6.194 8,195,310 +0.08(+1.29%)
Jan 19, 2023 5.877 6.154 5.867 6.115 10,616,815 +0.22(+3.69%)
Jan 18, 2023 6.085 6.253 5.897 5.897 9,114,832 -0.08(-1.32%)
Jan 17, 2023 6.055 6.080 5.917 5.976 8,313,056 -0.19(-3.05%)
Jan 13, 2023 5.848 6.184 5.838 6.164 9,086,174 +0.25(+4.18%)
Jan 12, 2023 5.937 6.031 5.759 5.917 8,693,374 +0.16(+2.75%)
Jan 11, 2023 6.065 6.115 5.719 5.759 15,389,068 -0.31(-5.06%)
Jan 10, 2023 5.966 6.105 5.833 6.065 7,146,243 +0.13(+2.17%)
Jan 09, 2023 5.937 6.139 5.867 5.937 13,357,796 +0.08(+1.35%)
Jan 06, 2023 5.729 5.902 5.584 5.857 8,354,896 +0.25(+4.41%)
Jan 05, 2023 5.571 5.640 5.472 5.610 7,465,532 -0.12(-2.07%)
Jan 04, 2023 5.768 5.778 5.605 5.729 9,101,036 +0.13(+2.30%)
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.