Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Hecla Mining Company (NY: HL )

5.800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 29, 2010 4.551 4.626 4.260 4.279 16,864,868 -0.32(-6.94%)
Jan 28, 2010 4.739 4.823 4.457 4.598 14,457,605 -0.07(-1.41%)
Jan 27, 2010 4.776 4.851 4.532 4.664 14,890,694 -0.07(-1.39%)
Jan 26, 2010 4.682 4.964 4.617 4.729 13,397,411 -0.11(-2.33%)
Jan 25, 2010 5.001 5.020 4.823 4.842 12,268,375 -0.05(-0.96%)
Jan 22, 2010 4.926 5.198 4.804 4.889 21,220,906 -0.11(-2.25%)
Jan 21, 2010 5.395 5.489 4.992 5.001 22,722,524 -0.49(-8.89%)
Jan 20, 2010 5.705 5.743 5.395 5.489 18,485,324 -0.37(-6.25%)
Jan 19, 2010 5.808 5.958 5.771 5.855 8,463,804 +0.08(+1.30%)
Jan 15, 2010 5.818 5.780 5.780 5.780 11,959,386 -0.08(-1.44%)
Jan 14, 2010 6.005 6.015 5.799 5.865 9,404,962 -0.04(-0.64%)
Jan 13, 2010 5.893 5.930 5.705 5.902 10,283,606 +0.11(+1.94%)
Jan 12, 2010 6.043 6.127 5.696 5.790 18,005,454 -0.43(-6.94%)
Jan 11, 2010 6.475 6.559 6.184 6.221 12,815,003 -0.06(-0.90%)
Jan 08, 2010 6.381 6.381 6.146 6.277 10,440,083 +0.02(+0.30%)
Jan 07, 2010 6.428 6.456 6.240 6.259 11,282,358 -0.17(-2.63%)
Jan 06, 2010 6.268 6.503 6.249 6.428 13,216,083 +0.31(+5.06%)
Jan 05, 2010 6.174 6.240 6.043 6.118 10,283,599 +0.05(+0.77%)
Jan 04, 2010 6.024 6.090 5.987 6.071 8,974,453 +0.27(+4.69%)
Dec 31, 2009 5.987 5.799 5.799 5.799 6,273,138 -0.06(-0.96%)
Dec 30, 2009 5.799 5.940 5.743 5.855 7,595,284 -0.05(-0.79%)
Dec 29, 2009 5.987 6.033 5.874 5.902 5,396,336 -0.08(-1.41%)
Dec 28, 2009 6.212 6.245 5.940 5.987 9,674,971 -0.10(-1.69%)
Dec 24, 2009 6.127 6.184 6.062 6.090 4,249,803 +0.09(+1.57%)
Dec 23, 2009 5.893 6.080 5.874 5.996 10,566,018 +0.17(+2.90%)
Dec 22, 2009 5.883 5.930 5.592 5.827 13,930,449 -0.08(-1.42%)
Dec 21, 2009 6.062 6.099 5.827 5.911 10,123,649 -0.02(-0.32%)
Dec 18, 2009 5.902 6.080 5.790 5.930 25,628,832 +0.10(+1.77%)
Dec 17, 2009 6.174 6.193 5.827 5.827 16,606,454 -0.46(-7.31%)
Dec 16, 2009 6.287 6.418 6.240 6.287 12,060,575 +0.15(+2.45%)
Dec 15, 2009 6.155 6.324 6.052 6.137 10,189,614 -0.09(-1.51%)
Dec 14, 2009 6.221 6.249 6.174 6.231 10,179,187 +0.12(+2.00%)
Dec 11, 2009 6.259 6.334 6.005 6.109 13,949,161 -0.11(-1.81%)
Dec 10, 2009 6.221 6.324 6.099 6.221 14,701,446 +0.07(+1.07%)
Dec 09, 2009 5.902 6.193 5.846 6.155 20,522,134 +0.37(+6.32%)
Dec 08, 2009 6.165 6.165 5.733 5.790 27,619,080 -0.47(-7.50%)
Dec 07, 2009 6.109 6.428 5.921 6.259 24,520,502 -0.15(-2.34%)
Dec 04, 2009 6.475 6.568 6.099 6.409 32,039,256 -0.23(-3.39%)
Dec 03, 2009 6.831 6.934 6.587 6.634 19,564,864 -0.25(-3.68%)
Dec 02, 2009 6.784 7.009 6.737 6.887 28,131,294 +0.26(+3.97%)
Dec 01, 2009 6.428 6.728 6.418 6.625 26,259,210 +0.42(+6.81%)
Nov 30, 2009 5.902 6.212 5.865 6.202 18,424,444 +0.27(+4.59%)
Nov 27, 2009 5.790 6.155 5.630 5.930 13,675,122 -0.34(-5.39%)
Nov 25, 2009 6.221 6.334 6.165 6.268 12,799,892 +0.17(+2.77%)
Nov 24, 2009 6.099 6.137 5.893 6.099 12,285,252 +0.06(+0.93%)
Nov 23, 2009 6.287 6.353 5.977 6.043 19,884,422 +0.17(+2.88%)
Nov 20, 2009 5.761 5.921 5.658 5.874 14,072,400 -0.07(-1.11%)
Nov 19, 2009 5.790 5.996 5.536 5.940 19,986,708 +0.05(+0.80%)
Nov 18, 2009 6.062 6.137 5.771 5.893 25,388,310 +0.12(+2.11%)
Nov 17, 2009 5.414 5.780 5.358 5.771 21,003,158 +0.29(+5.31%)
Nov 16, 2009 5.180 5.574 5.170 5.480 22,055,272 +0.47(+9.36%)
Nov 13, 2009 5.001 5.133 4.889 5.011 13,414,998 +0.00(+0.00%)
Nov 12, 2009 5.114 5.180 4.954 5.011 14,041,454 -0.17(-3.26%)
Nov 11, 2009 5.273 5.311 5.076 5.180 14,933,626 +0.08(+1.66%)
Nov 10, 2009 5.086 5.161 4.898 5.095 13,797,174 -0.07(-1.27%)
Nov 09, 2009 5.151 5.320 5.095 5.161 18,858,996 +0.23(+4.76%)
Nov 06, 2009 4.720 4.992 4.701 4.926 19,427,780 +0.27(+5.85%)
Nov 05, 2009 4.645 4.739 4.598 4.654 12,644,440 +0.08(+1.64%)
Nov 04, 2009 4.682 4.842 4.542 4.579 27,298,054 +0.03(+0.62%)
Nov 03, 2009 4.054 4.579 3.903 4.551 31,888,018 +0.69(+18.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.