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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 3.727 3.941 3.727 3.941 1,065,118 +0.21(+5.75%)
Jun 27, 2003 3.708 3.764 3.708 3.727 555,312 +0.00(+0.00%)
Jun 26, 2003 3.718 3.773 3.708 3.727 548,873 +0.00(+0.00%)
Jun 25, 2003 3.792 3.801 3.708 3.727 672,621 +0.01(+0.25%)
Jun 24, 2003 3.718 3.820 3.708 3.718 793,043 +0.00(+0.00%)
Jun 23, 2003 3.848 3.857 3.708 3.718 953,068 -0.13(-3.39%)
Jun 20, 2003 3.876 3.913 3.820 3.848 799,697 -0.07(-1.67%)
Jun 19, 2003 3.857 4.006 3.811 3.913 895,326 +0.04(+0.96%)
Jun 18, 2003 3.876 3.941 3.829 3.876 879,012 -0.09(-2.35%)
Jun 17, 2003 3.801 3.969 3.783 3.969 1,113,953 +0.15(+3.90%)
Jun 16, 2003 3.876 3.876 3.736 3.820 838,121 +0.02(+0.49%)
Jun 13, 2003 3.736 3.867 3.708 3.801 988,379 +0.08(+2.26%)
Jun 12, 2003 3.727 3.755 3.708 3.718 724,031 -0.05(-1.24%)
Jun 11, 2003 3.708 3.773 3.690 3.764 774,153 +0.07(+2.02%)
Jun 10, 2003 3.736 3.736 3.587 3.690 954,249 -0.04(-1.00%)
Jun 09, 2003 3.773 3.820 3.727 3.727 668,865 -0.02(-0.50%)
Jun 06, 2003 3.634 3.801 3.587 3.746 1,413,397 +0.09(+2.55%)
Jun 05, 2003 3.587 3.708 3.550 3.652 2,061,870 +0.16(+4.53%)
Jun 04, 2003 3.615 3.727 3.447 3.494 1,675,705 -0.17(-4.58%)
Jun 03, 2003 3.718 3.773 3.615 3.662 974,749 -0.06(-1.50%)
Jun 02, 2003 3.736 3.811 3.690 3.718 1,458,367 -0.14(-3.62%)
May 30, 2003 3.792 3.857 3.727 3.857 900,263 +0.02(+0.49%)
May 29, 2003 3.727 3.932 3.727 3.839 915,611 +0.09(+2.49%)
May 28, 2003 3.801 3.867 3.727 3.746 1,210,118 -0.26(-6.51%)
May 27, 2003 4.006 4.053 3.811 4.006 1,271,617 +0.07(+1.65%)
May 23, 2003 3.951 3.997 3.923 3.941 712,869 +0.02(+0.48%)
May 22, 2003 3.960 3.978 3.857 3.923 970,563 -0.07(-1.64%)
May 21, 2003 3.904 4.016 3.885 3.988 1,030,559 +0.00(+0.00%)
May 20, 2003 4.006 4.006 3.876 3.988 1,735,272 +0.07(+1.90%)
May 19, 2003 3.727 3.913 3.718 3.913 1,247,468 +0.26(+7.14%)
May 16, 2003 3.792 3.867 3.652 3.652 1,019,290 -0.12(-3.21%)
May 15, 2003 3.811 3.876 3.755 3.773 1,028,520 +0.00(+0.00%)
May 14, 2003 3.746 3.839 3.746 3.773 827,388 +0.04(+1.00%)
May 13, 2003 3.876 3.885 3.736 3.736 619,602 -0.11(-2.91%)
May 12, 2003 3.867 3.960 3.792 3.848 908,742 +0.03(+0.73%)
May 09, 2003 3.662 3.820 3.624 3.820 640,423 +0.08(+2.24%)
May 08, 2003 3.773 3.867 3.727 3.736 990,955 +0.06(+1.52%)
May 07, 2003 3.960 3.960 3.662 3.680 1,267,646 -0.26(-6.62%)
May 06, 2003 3.885 3.941 3.773 3.941 1,174,807 +0.07(+1.93%)
May 05, 2003 3.755 3.876 3.634 3.867 942,014 +0.10(+2.72%)
May 02, 2003 3.690 3.764 3.513 3.764 952,103 +0.13(+3.59%)
May 01, 2003 3.485 3.671 3.485 3.634 1,400,947 +0.15(+4.28%)
Apr 30, 2003 3.354 3.569 3.354 3.485 1,013,709 +0.17(+5.06%)
Apr 29, 2003 3.233 3.326 3.149 3.317 769,002 +0.03(+0.85%)
Apr 28, 2003 3.401 3.401 3.177 3.289 977,003 -0.05(-1.40%)
Apr 25, 2003 3.261 3.475 3.261 3.336 732,296 -0.02(-0.56%)
Apr 24, 2003 3.410 3.522 3.261 3.354 932,354 -0.08(-2.44%)
Apr 23, 2003 3.317 3.438 3.317 3.438 756,444 +0.05(+1.37%)
Apr 22, 2003 3.457 3.475 3.336 3.391 726,929 -0.04(-1.09%)
Apr 21, 2003 3.391 3.457 3.308 3.429 822,021 +0.04(+1.10%)
Apr 17, 2003 3.447 3.485 3.261 3.391 1,298,878 +0.02(+0.55%)
Apr 16, 2003 3.214 3.373 3.131 3.373 1,178,778 +0.17(+5.23%)
Apr 15, 2003 3.168 3.252 3.075 3.205 734,979 +0.04(+1.18%)
Apr 14, 2003 3.159 3.168 3.084 3.168 626,363 +0.06(+1.80%)
Apr 11, 2003 3.047 3.121 2.972 3.112 457,859 +0.06(+1.83%)
Apr 10, 2003 3.121 3.149 3.047 3.056 777,266 -0.07(-2.09%)
Apr 09, 2003 2.898 3.121 2.842 3.121 1,414,148 +0.22(+7.72%)
Apr 08, 2003 2.926 2.963 2.879 2.898 420,294 +0.01(+0.32%)
Apr 07, 2003 2.795 2.888 2.702 2.888 1,406,528 +0.02(+0.65%)
Apr 04, 2003 2.870 2.926 2.860 2.870 603,503 +0.02(+0.65%)
Apr 03, 2003 2.823 2.898 2.804 2.851 763,743 -0.04(-1.29%)
Apr 02, 2003 2.935 2.944 2.842 2.888 812,899 -0.13(-4.32%)
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.