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 (%)
Sep 30, 2009 4.101 4.166 3.942 4.092 11,373,120 +0.10(+2.57%)
Sep 29, 2009 3.914 4.054 3.868 3.989 9,417,049 -0.02(-0.47%)
Sep 28, 2009 3.831 4.026 3.831 4.008 10,532,298 +0.20(+5.13%)
Sep 25, 2009 3.812 3.905 3.700 3.812 10,168,730 -0.07(-1.92%)
Sep 24, 2009 4.073 4.138 3.821 3.887 13,584,263 -0.16(-3.92%)
Sep 23, 2009 4.250 4.297 4.045 4.045 11,825,168 -0.18(-4.19%)
Sep 22, 2009 4.287 4.325 4.175 4.222 11,313,961 +0.20(+4.86%)
Sep 21, 2009 3.914 4.064 3.756 4.026 15,662,301 +0.00(+0.00%)
Sep 18, 2009 4.213 4.278 3.980 4.026 20,344,428 -0.19(-4.42%)
Sep 17, 2009 4.651 4.660 3.970 4.213 26,687,480 -0.28(-6.21%)
Sep 16, 2009 4.576 4.697 4.483 4.492 18,816,212 +0.19(+4.31%)
Sep 15, 2009 4.138 4.418 4.073 4.306 14,351,147 +0.17(+4.05%)
Sep 14, 2009 4.073 4.250 4.008 4.138 16,693,218 +0.05(+1.14%)
Sep 11, 2009 4.138 4.371 3.905 4.092 20,670,326 +0.18(+4.52%)
Sep 10, 2009 3.523 3.924 3.448 3.914 21,065,404 +0.41(+11.70%)
Sep 09, 2009 3.588 3.681 3.374 3.504 16,799,318 +0.02(+0.53%)
Sep 08, 2009 3.402 3.691 3.383 3.486 27,706,682 +0.27(+8.41%)
Sep 04, 2009 3.132 3.234 3.066 3.215 14,529,890 +0.08(+2.68%)
Sep 03, 2009 3.010 3.169 2.927 3.132 18,675,238 +0.21(+7.35%)
Sep 02, 2009 2.749 2.945 2.684 2.917 14,818,868 +0.22(+8.30%)
Sep 01, 2009 2.749 2.824 2.656 2.694 9,491,528 -0.08(-3.02%)
Aug 31, 2009 2.815 2.936 2.712 2.777 11,057,866 -0.07(-2.30%)
Aug 28, 2009 2.936 2.936 2.768 2.843 13,725,314 -0.01(-0.33%)
Aug 27, 2009 2.815 2.889 2.684 2.852 18,036,644 +0.01(+0.33%)
Aug 26, 2009 2.833 2.852 2.759 2.843 4,653,329 +0.02(+0.66%)
Aug 25, 2009 2.852 2.889 2.796 2.824 5,301,904 +0.05(+1.68%)
Aug 24, 2009 2.899 2.936 2.777 2.777 5,806,703 -0.08(-2.93%)
Aug 21, 2009 2.815 2.908 2.815 2.861 6,351,316 +0.10(+3.72%)
Aug 20, 2009 2.777 2.824 2.749 2.759 3,687,198 +0.03(+1.02%)
Aug 19, 2009 2.703 2.787 2.628 2.731 5,820,279 +0.00(+0.00%)
Aug 18, 2009 2.703 2.749 2.666 2.731 4,470,508 +0.02(+0.69%)
Aug 17, 2009 2.722 2.777 2.610 2.712 11,025,302 -0.27(-9.07%)
Aug 14, 2009 3.104 3.113 2.936 2.982 7,078,759 -0.13(-4.19%)
Aug 13, 2009 2.908 3.122 2.899 3.113 9,695,405 +0.30(+10.60%)
Aug 12, 2009 2.768 2.899 2.740 2.815 6,262,567 +0.06(+2.03%)
Aug 11, 2009 2.917 2.936 2.759 2.759 6,891,052 -0.15(-5.13%)
Aug 10, 2009 2.992 3.029 2.899 2.908 6,858,964 -0.18(-5.74%)
Aug 07, 2009 3.113 3.160 3.010 3.085 7,514,501 -0.01(-0.30%)
Aug 06, 2009 3.253 3.262 3.038 3.094 8,424,934 -0.11(-3.49%)
Aug 05, 2009 3.113 3.215 2.992 3.206 7,671,558 +0.07(+2.08%)
Aug 04, 2009 3.010 3.215 2.982 3.141 8,084,215 +0.09(+3.07%)
Aug 03, 2009 3.057 3.085 2.982 3.047 8,601,156 +0.11(+3.79%)
Jul 31, 2009 2.740 2.936 2.731 2.936 9,125,815 +0.21(+7.51%)
Jul 30, 2009 2.722 2.787 2.666 2.731 6,345,584 +0.11(+4.27%)
Jul 29, 2009 2.768 2.796 2.572 2.619 9,348,642 -0.17(-6.02%)
Jul 28, 2009 2.908 2.908 2.666 2.787 8,016,633 -0.16(-5.38%)
Jul 27, 2009 2.982 3.020 2.899 2.945 5,839,251 +0.03(+0.96%)
Jul 24, 2009 2.899 2.973 2.861 2.917 1,738 +0.00(+0.00%)
Jul 23, 2009 2.852 2.973 2.833 2.917 8,801,674 +0.08(+2.96%)
Jul 22, 2009 2.768 2.917 2.722 2.833 7,058,257 -0.05(-1.62%)
Jul 21, 2009 2.982 2.982 2.787 2.880 7,421,436 -0.08(-2.83%)
Jul 20, 2009 2.871 2.973 2.824 2.964 9,091,726 +0.21(+7.80%)
Jul 17, 2009 2.731 2.796 2.656 2.749 6,327,258 +0.01(+0.34%)
Jul 16, 2009 2.666 2.759 2.591 2.740 5,581,134 +0.04(+1.38%)
Jul 15, 2009 2.600 2.722 2.600 2.703 7,809,371 +0.20(+7.81%)
Jul 14, 2009 2.498 2.516 2.386 2.507 6,555,550 +0.10(+4.26%)
Jul 13, 2009 2.256 2.414 2.256 2.405 7,326,655 +0.14(+6.17%)
Jul 10, 2009 2.172 2.283 2.134 2.265 4,790,913 +0.03(+1.25%)
Jul 09, 2009 2.200 2.377 2.144 2.237 8,608,842 +0.09(+4.35%)
Jul 08, 2009 2.302 2.330 2.106 2.144 11,991,989 -0.18(-7.63%)
Jul 07, 2009 2.377 2.433 2.283 2.321 6,701,322 -0.05(-1.97%)
Jul 06, 2009 2.405 2.423 2.256 2.367 8,439,410 -0.10(-4.15%)
Jul 02, 2009 2.591 2.600 2.470 2.470 6,219,810 -0.17(-6.36%)
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.