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 (%)
Apr 29, 2011 8.665 8.814 8.609 8.768 10,060,078 +0.08(+0.97%)
Apr 28, 2011 8.870 8.963 8.600 8.684 11,575,270 -0.16(-1.79%)
Apr 27, 2011 8.553 8.875 8.292 8.842 14,156,889 +0.34(+3.94%)
Apr 26, 2011 8.535 8.572 8.358 8.507 11,998,208 -0.14(-1.62%)
Apr 25, 2011 8.898 8.945 8.628 8.646 11,173,143 -0.17(-1.90%)
Apr 21, 2011 8.730 8.823 8.618 8.814 8,944,006 +0.22(+2.60%)
Apr 20, 2011 8.563 8.693 8.479 8.591 9,672,760 +0.20(+2.33%)
Apr 19, 2011 8.320 8.413 8.143 8.395 10,417,452 +0.14(+1.69%)
Apr 18, 2011 8.460 8.665 8.115 8.255 20,506,222 -0.70(-7.80%)
Apr 15, 2011 8.991 9.028 8.823 8.954 13,023,044 +0.07(+0.84%)
Apr 14, 2011 8.600 8.945 8.563 8.879 13,127,499 +0.32(+3.70%)
Apr 13, 2011 8.544 8.656 8.386 8.563 10,027,485 +0.04(+0.44%)
Apr 12, 2011 8.516 8.637 8.283 8.525 11,748,062 +0.02(+0.22%)
Apr 11, 2011 9.140 9.205 8.386 8.507 13,880,028 -0.59(-6.45%)
Apr 08, 2011 9.131 9.271 9.000 9.094 12,538,941 +0.20(+2.20%)
Apr 07, 2011 8.842 9.066 8.758 8.898 8,834,255 +0.04(+0.42%)
Apr 06, 2011 9.000 9.112 8.768 8.861 12,136,202 -0.02(-0.21%)
Apr 05, 2011 8.451 8.898 8.423 8.879 10,409,751 +0.37(+4.38%)
Apr 04, 2011 8.544 8.646 8.460 8.507 6,552,612 +0.12(+1.44%)
Apr 01, 2011 8.330 8.488 8.283 8.386 6,741,151 -0.07(-0.88%)
Mar 31, 2011 8.581 8.637 8.441 8.460 7,251,396 +0.03(+0.33%)
Mar 30, 2011 8.432 8.432 8.432 8.432 10,272,034 +0.17(+2.03%)
Mar 29, 2011 8.134 8.432 8.069 8.264 6,629,391 +0.06(+0.68%)
Mar 28, 2011 8.181 8.451 8.153 8.209 7,135,433 -0.16(-1.89%)
Mar 25, 2011 8.553 8.656 8.292 8.367 10,659,606 -0.13(-1.54%)
Mar 24, 2011 8.768 8.879 8.479 8.497 18,427,690 -0.13(-1.51%)
Mar 23, 2011 8.199 8.712 8.115 8.628 15,980,207 +0.51(+6.31%)
Mar 22, 2011 8.106 8.236 7.938 8.115 8,398,616 +0.01(+0.11%)
Mar 21, 2011 8.050 8.115 8.013 8.106 9,218,291 +0.34(+4.32%)
Mar 18, 2011 7.687 7.892 7.491 7.771 23,058,300 +0.24(+3.22%)
Mar 17, 2011 7.687 7.836 7.528 7.528 13,803,436 -0.07(-0.86%)
Mar 16, 2011 8.022 8.031 7.482 7.594 18,863,612 -0.34(-4.23%)
Mar 15, 2011 7.705 8.013 7.696 7.929 17,978,058 -0.06(-0.70%)
Mar 14, 2011 8.330 8.330 7.827 7.985 14,662,105 -0.40(-4.78%)
Mar 11, 2011 7.957 8.563 7.845 8.386 10,946,570 +0.24(+2.97%)
Mar 10, 2011 8.386 8.386 8.059 8.143 15,230,043 -0.44(-5.10%)
Mar 09, 2011 8.833 8.926 8.525 8.581 9,535,874 -0.26(-2.95%)
Mar 08, 2011 8.814 8.926 8.404 8.842 13,683,391 -0.04(-0.42%)
Mar 07, 2011 9.560 9.615 8.777 8.879 18,440,502 -0.55(-5.83%)
Mar 04, 2011 9.345 9.597 9.327 9.429 11,834,829 +0.16(+1.71%)
Mar 03, 2011 9.345 9.392 9.112 9.271 13,561,458 -0.27(-2.83%)
Mar 02, 2011 9.653 9.709 9.382 9.541 11,228,506 -0.04(-0.39%)
Mar 01, 2011 9.634 9.792 9.476 9.578 17,260,600 +0.12(+1.28%)
Feb 28, 2011 10.26 10.32 9.075 9.457 28,403,948 -0.60(-5.93%)
Feb 25, 2011 9.476 10.08 9.476 10.05 13,175,717 +0.65(+6.94%)
Feb 24, 2011 9.858 9.858 9.355 9.401 12,947,284 -0.43(-4.36%)
Feb 23, 2011 9.699 10.03 9.643 9.830 12,910,488 +0.14(+1.44%)
Feb 22, 2011 10.29 10.32 9.653 9.690 17,056,548 -0.17(-1.70%)
Feb 18, 2011 9.671 10.03 9.615 9.858 18,912,150 +0.29(+3.02%)
Feb 17, 2011 9.429 9.597 9.299 9.569 10,269,407 +0.26(+2.80%)
Feb 16, 2011 9.364 9.410 9.047 9.308 13,688,079 -0.15(-1.58%)
Feb 15, 2011 9.392 9.541 9.345 9.457 11,393,060 +0.30(+3.26%)
Feb 14, 2011 8.973 9.252 8.973 9.159 8,639,588 +0.27(+3.04%)
Feb 11, 2011 9.000 9.094 8.777 8.889 8,503,372 -0.03(-0.31%)
Feb 10, 2011 8.637 8.963 8.479 8.917 10,596,844 +0.11(+1.27%)
Feb 09, 2011 9.178 9.243 8.768 8.805 12,446,349 -0.34(-3.77%)
Feb 08, 2011 9.187 9.261 9.075 9.150 10,128,243 +0.16(+1.76%)
Feb 07, 2011 9.122 9.282 8.973 8.991 10,727,177 -0.02(-0.21%)
Feb 04, 2011 9.243 9.364 8.954 9.010 14,443,000 -0.16(-1.73%)
Feb 03, 2011 8.665 9.224 8.469 9.168 14,319,335 +0.58(+6.72%)
Feb 02, 2011 8.721 8.749 8.479 8.591 8,789,627 -0.12(-1.39%)
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.