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 (%)
Jun 30, 2011 7.128 7.258 7.035 7.165 5,193,250 +0.07(+1.05%)
Jun 29, 2011 6.979 7.212 6.918 7.090 5,910,034 +0.16(+2.28%)
Jun 28, 2011 6.802 6.960 6.764 6.932 5,405,078 +0.18(+2.62%)
Jun 27, 2011 6.755 6.810 6.615 6.755 4,811,740 -0.04(-0.55%)
Jun 24, 2011 6.969 7.035 6.774 6.792 11,761,716 -0.19(-2.67%)
Jun 23, 2011 6.746 6.979 6.559 6.979 9,899,811 +0.09(+1.35%)
Jun 22, 2011 6.913 7.128 6.885 6.885 8,255,082 -0.03(-0.40%)
Jun 21, 2011 6.653 6.923 6.643 6.913 7,253,101 +0.34(+5.10%)
Jun 20, 2011 6.587 6.615 6.550 6.578 5,734,199 +0.07(+1.00%)
Jun 17, 2011 6.569 6.741 6.485 6.513 12,462,729 -0.02(-0.29%)
Jun 16, 2011 6.625 6.746 6.401 6.531 10,209,505 -0.13(-1.96%)
Jun 15, 2011 6.848 6.913 6.587 6.662 9,568,124 -0.25(-3.64%)
Jun 14, 2011 6.736 6.969 6.662 6.913 7,432,803 +0.20(+2.91%)
Jun 13, 2011 6.802 6.913 6.643 6.718 8,462,361 -0.16(-2.30%)
Jun 10, 2011 6.904 6.979 6.764 6.876 7,690,665 -0.14(-1.99%)
Jun 09, 2011 6.923 7.118 6.783 7.016 6,515,944 +0.15(+2.17%)
Jun 08, 2011 7.156 7.249 6.774 6.867 13,057,314 -0.34(-4.66%)
Jun 07, 2011 7.174 7.333 7.090 7.202 7,663,833 +0.06(+0.78%)
Jun 06, 2011 7.426 7.444 7.146 7.146 11,399,590 -0.21(-2.91%)
Jun 03, 2011 7.426 7.500 7.342 7.361 9,946,340 -0.26(-3.42%)
May 24, 2011 7.547 7.724 7.491 7.622 9,280,026 +0.19(+2.51%)
May 23, 2011 7.426 7.575 7.351 7.435 7,362,572 -0.05(-0.62%)
May 20, 2011 7.482 7.603 7.351 7.482 14,317,139 -0.02(-0.25%)
May 19, 2011 7.622 7.631 7.454 7.500 10,500,507 -0.08(-1.11%)
May 18, 2011 7.631 7.724 7.538 7.584 11,079,617 +0.06(+0.74%)
May 17, 2011 7.435 7.547 7.286 7.528 12,376,248 +0.07(+0.87%)
May 16, 2011 7.500 7.780 7.417 7.463 9,922,789 -0.11(-1.48%)
May 13, 2011 7.649 7.761 7.389 7.575 10,427,357 -0.01(-0.12%)
May 12, 2011 7.482 7.771 7.342 7.584 16,789,042 -0.09(-1.21%)
May 11, 2011 7.920 7.948 7.510 7.677 11,823,012 -0.34(-4.19%)
May 10, 2011 8.087 8.218 7.994 8.013 12,084,876 -0.05(-0.58%)
May 09, 2011 7.873 8.059 7.668 8.059 12,138,639 +0.52(+6.92%)
May 06, 2011 7.631 7.827 7.454 7.538 12,693,803 +0.10(+1.38%)
May 05, 2011 7.649 7.715 7.314 7.435 18,787,178 -0.31(-3.97%)
May 04, 2011 7.771 7.929 7.510 7.743 17,387,996 -0.10(-1.31%)
May 03, 2011 8.199 8.246 7.612 7.845 22,797,062 -0.42(-5.07%)
May 02, 2011 8.339 8.348 8.218 8.264 12,098,839 -0.50(-5.74%)
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%)
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.