Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hecla Mining Company (NY: HL )

5.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 28, 2021 8.704 8.872 8.665 8.862 7,220,615 +0.03(+0.33%)
May 27, 2021 8.675 8.921 8.537 8.833 11,027,510 +0.16(+1.82%)
May 26, 2021 8.714 8.852 8.606 8.675 8,158,767 +0.03(+0.34%)
May 25, 2021 8.764 8.867 8.453 8.645 9,289,778 -0.09(-1.01%)
May 24, 2021 8.616 8.833 8.537 8.734 7,366,917 +0.19(+2.19%)
May 21, 2021 8.616 9.000 8.439 8.547 11,109,732 -0.01(-0.11%)
May 20, 2021 8.547 8.685 8.340 8.557 7,738,479 +0.04(+0.46%)
May 19, 2021 8.517 8.773 8.306 8.517 12,644,678 -0.17(-1.91%)
May 18, 2021 8.556 8.821 8.084 8.684 15,278,848 +0.02(+0.23%)
May 17, 2021 7.602 8.733 7.523 8.664 24,807,174 +1.23(+16.53%)
May 14, 2021 7.179 7.474 7.120 7.435 9,513,543 +0.42(+6.03%)
May 13, 2021 7.081 7.110 6.864 7.012 7,398,273 -0.07(-0.97%)
May 12, 2021 7.297 7.425 7.041 7.081 7,138,354 -0.23(-3.10%)
May 11, 2021 6.825 7.336 6.727 7.307 12,726,301 +0.27(+3.77%)
May 10, 2021 7.405 7.533 7.031 7.041 12,218,798 -0.12(-1.65%)
May 07, 2021 7.189 7.248 6.648 7.159 14,981,599 -0.01(-0.14%)
May 06, 2021 6.304 7.199 6.304 7.169 25,613,602 +1.02(+16.64%)
May 05, 2021 6.156 6.186 5.960 6.146 6,215,292 +0.00(+0.00%)
May 04, 2021 6.304 6.432 6.107 6.146 9,096,217 -0.18(-2.80%)
May 03, 2021 5.969 6.363 5.920 6.323 12,532,071 +0.51(+8.80%)
Apr 30, 2021 5.910 6.038 5.743 5.812 11,785,632 -0.12(-1.99%)
Apr 29, 2021 6.304 6.323 5.743 5.930 12,614,791 -0.41(-6.51%)
Apr 28, 2021 6.107 6.382 6.038 6.343 5,623,522 +0.18(+2.87%)
Apr 27, 2021 6.343 6.451 6.156 6.166 4,878,939 -0.17(-2.64%)
Apr 26, 2021 6.343 6.382 6.215 6.333 3,947,046 +0.07(+1.10%)
Apr 23, 2021 6.264 6.373 6.161 6.264 4,981,098 +0.08(+1.27%)
Apr 22, 2021 6.363 6.373 6.146 6.186 7,577,537 -0.26(-3.97%)
Apr 21, 2021 6.107 6.461 6.058 6.441 11,434,427 +0.36(+5.99%)
Apr 20, 2021 6.048 6.146 5.989 6.078 6,158,578 -0.02(-0.32%)
Apr 19, 2021 6.245 6.264 6.028 6.097 4,908,580 -0.18(-2.82%)
Apr 16, 2021 6.559 6.589 6.220 6.274 5,728,898 -0.14(-2.15%)
Apr 15, 2021 6.166 6.569 6.137 6.412 10,202,073 +0.37(+6.19%)
Apr 14, 2021 6.028 6.146 5.940 6.038 5,068,611 +0.00(+0.00%)
Apr 13, 2021 5.989 6.117 5.969 6.038 6,579,024 +0.20(+3.37%)
Apr 12, 2021 5.930 5.989 5.773 5.841 4,723,077 -0.12(-1.98%)
Apr 09, 2021 5.950 6.064 5.910 5.960 6,700,204 -0.27(-4.27%)
Apr 08, 2021 6.107 6.284 6.038 6.225 8,060,085 +0.32(+5.50%)
Apr 07, 2021 6.038 6.048 5.861 5.901 4,440,415 -0.16(-2.60%)
Apr 06, 2021 5.901 6.176 5.901 6.058 7,488,460 +0.27(+4.58%)
Apr 05, 2021 5.891 5.940 5.733 5.792 5,314,164 -0.04(-0.67%)
Apr 01, 2021 5.753 5.896 5.694 5.832 5,934,304 +0.24(+4.22%)
Mar 31, 2021 5.448 5.664 5.369 5.596 8,786,031 +0.22(+4.02%)
Mar 30, 2021 5.428 5.537 5.320 5.379 6,702,429 -0.21(-3.70%)
Mar 29, 2021 5.733 5.822 5.419 5.586 7,694,036 -0.26(-4.38%)
Mar 26, 2021 5.782 5.871 5.684 5.841 6,154,658 +0.09(+1.54%)
Mar 25, 2021 5.546 5.773 5.497 5.753 7,494,943 +0.13(+2.27%)
Mar 24, 2021 5.930 6.019 5.625 5.625 9,921,984 -0.19(-3.21%)
Mar 23, 2021 6.127 6.166 5.753 5.812 9,738,174 -0.41(-6.63%)
Mar 22, 2021 6.382 6.530 6.166 6.225 6,525,471 -0.17(-2.62%)
Mar 19, 2021 6.530 6.579 6.353 6.392 21,226,584 -0.14(-2.11%)
Mar 18, 2021 6.628 6.835 6.471 6.530 7,735,680 -0.25(-3.63%)
Mar 17, 2021 6.412 6.864 6.353 6.776 8,687,077 +0.30(+4.55%)
Mar 16, 2021 6.648 6.658 6.392 6.481 7,894,216 -0.21(-3.09%)
Mar 15, 2021 6.461 6.736 6.373 6.687 8,544,139 +0.30(+4.62%)
Mar 12, 2021 6.156 6.441 6.068 6.392 6,805,246 +0.02(+0.31%)
Mar 11, 2021 6.264 6.412 6.186 6.373 8,929,700 +0.21(+3.35%)
Mar 10, 2021 5.901 6.235 5.881 6.166 8,499,088 +0.27(+4.50%)
Mar 09, 2021 5.960 6.019 5.733 5.901 9,107,306 +0.26(+4.53%)
Mar 08, 2021 5.792 5.832 5.566 5.645 7,280,380 -0.15(-2.55%)
Mar 05, 2021 5.664 5.802 5.222 5.792 12,635,322 +0.18(+3.13%)
Mar 04, 2021 5.774 5.941 5.410 5.617 14,871,715 -0.19(-3.22%)
Mar 03, 2021 5.862 5.970 5.675 5.803 13,397,993 -0.20(-3.27%)
Mar 02, 2021 6.107 6.265 5.990 5.999 15,211,674 -0.10(-1.61%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.