Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Hecla Mining Company (NY: HL )

5.830 -0.060 (-1.02%)
Streaming Delayed Price Updated: 1:27 PM EDT, Jun 3, 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 (%)
Aug 31, 2005 3.134 3.387 3.134 3.340 1,163,764 +0.21(+6.59%)
Aug 30, 2005 3.247 3.275 3.125 3.134 1,351,224 -0.12(-3.75%)
Aug 29, 2005 3.312 3.369 3.247 3.256 674,066 -0.06(-1.70%)
Aug 26, 2005 3.359 3.387 3.303 3.312 984,617 -0.07(-1.94%)
Aug 25, 2005 3.425 3.481 3.378 3.378 571,544 -0.02(-0.55%)
Aug 24, 2005 3.556 3.622 3.331 3.397 1,143,622 -0.19(-5.24%)
Aug 23, 2005 3.735 3.744 3.584 3.584 696,020 -0.12(-3.29%)
Aug 22, 2005 3.725 3.763 3.659 3.706 564,297 +0.02(+0.51%)
Aug 19, 2005 3.688 3.735 3.659 3.688 393,463 -0.04(-1.01%)
Aug 18, 2005 3.547 3.725 3.547 3.725 1,034,173 +0.15(+4.20%)
Aug 17, 2005 3.753 3.753 3.575 3.575 959,679 -0.23(-5.93%)
Aug 16, 2005 3.847 3.885 3.772 3.800 661,384 -0.07(-1.70%)
Aug 15, 2005 3.781 3.866 3.716 3.866 938,684 +0.04(+0.98%)
Aug 12, 2005 3.866 3.885 3.753 3.828 808,773 -0.04(-0.97%)
Aug 11, 2005 3.659 3.894 3.659 3.866 1,721,561 +0.24(+6.74%)
Aug 10, 2005 3.716 3.781 3.613 3.622 1,544,759 -0.04(-1.03%)
Aug 09, 2005 3.538 3.659 3.491 3.659 1,405,043 +0.14(+4.00%)
Aug 08, 2005 3.491 3.594 3.406 3.519 1,584,616 +0.02(+0.54%)
Aug 05, 2005 3.800 3.828 3.294 3.500 4,552,962 -0.32(-8.35%)
Aug 04, 2005 4.129 4.129 3.819 3.819 2,585,326 -0.33(-7.92%)
Aug 03, 2005 3.922 4.204 3.913 4.147 1,863,728 +0.25(+6.51%)
Aug 02, 2005 3.903 3.979 3.885 3.894 832,113 -0.05(-1.19%)
Aug 01, 2005 3.941 3.997 3.903 3.941 613,853 +0.05(+1.20%)
Jul 29, 2005 3.903 4.007 3.894 3.894 826,358 +0.03(+0.73%)
Jul 28, 2005 3.885 3.932 3.866 3.866 673,853 +0.00(+0.00%)
Jul 27, 2005 3.857 3.885 3.810 3.866 815,381 +0.01(+0.24%)
Jul 26, 2005 3.922 3.988 3.847 3.857 507,388 -0.10(-2.61%)
Jul 25, 2005 3.988 4.082 3.950 3.960 681,313 -0.08(-2.09%)
Jul 22, 2005 4.007 4.044 3.922 4.044 645,505 +0.05(+1.17%)
Jul 21, 2005 3.941 4.025 3.932 3.997 702,734 +0.09(+2.40%)
Jul 20, 2005 3.866 3.941 3.847 3.903 639,431 +0.10(+2.72%)
Jul 19, 2005 3.725 3.828 3.688 3.800 831,793 +0.08(+2.01%)
Jul 18, 2005 3.800 3.838 3.725 3.725 850,763 -0.07(-1.73%)
Jul 15, 2005 3.866 3.960 3.781 3.791 1,296,979 -0.10(-2.65%)
Jul 14, 2005 4.176 4.185 3.894 3.894 1,072,965 -0.22(-5.25%)
Jul 13, 2005 4.138 4.157 4.082 4.110 453,996 -0.07(-1.57%)
Jul 12, 2005 4.241 4.260 4.147 4.176 654,564 -0.04(-0.89%)
Jul 11, 2005 4.110 4.269 4.091 4.213 838,613 +0.10(+2.51%)
Jul 08, 2005 4.091 4.194 4.082 4.110 646,145 -0.01(-0.23%)
Jul 07, 2005 4.063 4.119 3.997 4.119 806,748 +0.10(+2.57%)
Jul 06, 2005 4.129 4.157 4.016 4.016 1,219,714 -0.07(-1.61%)
Jul 05, 2005 4.260 4.260 4.082 4.082 836,056 -0.23(-5.23%)
Jul 01, 2005 4.288 4.316 4.129 4.307 615,665 +0.03(+0.66%)
Jun 30, 2005 4.457 4.457 4.279 4.279 655,949 -0.08(-1.94%)
Jun 29, 2005 4.176 4.391 4.157 4.363 1,046,535 +0.17(+4.03%)
Jun 28, 2005 4.176 4.204 4.044 4.194 854,279 +0.01(+0.22%)
Jun 27, 2005 4.373 4.382 4.185 4.185 520,390 -0.13(-3.04%)
Jun 24, 2005 4.269 4.373 4.241 4.316 1,061,562 +0.02(+0.44%)
Jun 23, 2005 4.269 4.335 4.223 4.298 1,015,629 +0.07(+1.55%)
Jun 22, 2005 4.335 4.335 4.147 4.232 904,795 -0.14(-3.22%)
Jun 21, 2005 4.251 4.401 4.232 4.373 605,541 +0.07(+1.53%)
Jun 20, 2005 4.495 4.504 4.298 4.307 723,942 -0.14(-3.16%)
Jun 17, 2005 4.476 4.551 4.373 4.448 1,527,814 +0.00(+0.00%)
Jun 16, 2005 4.363 4.476 4.307 4.448 1,857,867 +0.17(+3.95%)
Jun 15, 2005 4.288 4.298 4.194 4.279 1,018,826 +0.07(+1.56%)
Jun 14, 2005 4.335 4.363 4.185 4.213 703,161 -0.12(-2.81%)
Jun 13, 2005 4.298 4.457 4.298 4.335 831,580 -0.05(-1.07%)
Jun 10, 2005 4.204 4.410 4.204 4.382 610,230 +0.15(+3.55%)
Jun 09, 2005 4.176 4.251 3.997 4.232 373,854 +0.06(+1.35%)
Jun 08, 2005 4.138 4.335 4.138 4.176 585,079 +0.04(+0.91%)
Jun 07, 2005 4.194 4.251 4.101 4.138 497,903 -0.05(-1.12%)
Jun 06, 2005 4.354 4.410 4.185 4.185 717,121 -0.09(-2.19%)
Jun 03, 2005 4.288 4.335 4.241 4.279 595,843 +0.05(+1.11%)
Jun 02, 2005 4.344 4.410 4.223 4.232 1,150,230 -0.08(-1.96%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.