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:

Hecla Mining Company (NY: HL )

5.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 5.960 5.980 5.740 5.770 7,828,393 -0.17(-2.92%)
May 22, 2024 6.094 6.164 5.904 5.944 10,254,192 -0.23(-3.72%)
May 21, 2024 6.114 6.273 6.104 6.174 7,602,790 -0.05(-0.80%)
May 20, 2024 6.164 6.283 5.974 6.223 13,365,913 +0.13(+2.13%)
May 17, 2024 5.734 6.154 5.694 6.094 18,777,444 +0.61(+11.11%)
May 16, 2024 5.544 5.614 5.424 5.484 10,996,695 -0.10(-1.79%)
May 15, 2024 5.474 5.594 5.309 5.584 13,170,086 +0.19(+3.52%)
May 14, 2024 5.314 5.444 5.296 5.394 8,369,308 +0.17(+3.25%)
May 13, 2024 5.364 5.454 5.195 5.225 8,588,705 -0.12(-2.24%)
May 10, 2024 5.574 5.674 5.324 5.344 11,288,077 -0.12(-2.19%)
May 09, 2024 5.055 5.489 5.055 5.464 18,871,964 +0.56(+11.41%)
May 08, 2024 4.905 4.985 4.870 4.905 7,909,274 -0.08(-1.60%)
May 07, 2024 4.965 5.045 4.945 4.985 7,511,983 -0.01(-0.20%)
May 06, 2024 4.905 5.028 4.855 4.995 10,994,205 +0.26(+5.49%)
May 03, 2024 4.855 4.960 4.725 4.735 8,156,954 -0.03(-0.63%)
May 02, 2024 4.655 4.805 4.630 4.765 10,144,014 +0.03(+0.63%)
May 01, 2024 4.765 4.945 4.710 4.735 11,233,535 +0.01(+0.21%)
Apr 30, 2024 4.825 4.895 4.710 4.725 13,191,146 -0.27(-5.40%)
Apr 29, 2024 5.125 5.165 4.985 4.995 10,067,725 -0.11(-2.15%)
Apr 26, 2024 5.095 5.135 4.955 5.105 9,685,847 +0.06(+1.19%)
Apr 25, 2024 5.085 5.135 4.960 5.045 21,983,664 -0.19(-3.63%)
Apr 24, 2024 5.175 5.244 5.135 5.234 6,562,919 +0.00(+0.00%)
Apr 23, 2024 5.015 5.324 4.995 5.234 8,751,360 +0.18(+3.56%)
Apr 22, 2024 5.005 5.215 4.935 5.055 9,534,623 -0.25(-4.71%)
Apr 19, 2024 5.234 5.374 5.225 5.304 6,293,271 +0.03(+0.57%)
Apr 18, 2024 5.354 5.414 5.225 5.274 6,349,787 +0.00(+0.00%)
Apr 17, 2024 5.334 5.464 5.225 5.274 7,551,189 +0.02(+0.38%)
Apr 16, 2024 5.195 5.314 5.110 5.254 8,740,288 -0.09(-1.68%)
Apr 15, 2024 5.514 5.524 5.274 5.344 9,189,477 -0.07(-1.29%)
Apr 12, 2024 5.784 5.894 5.304 5.414 17,962,328 -0.12(-2.17%)
Apr 11, 2024 5.634 5.694 5.404 5.534 8,626,278 +0.04(+0.73%)
Apr 10, 2024 5.324 5.574 5.225 5.494 9,950,305 -0.09(-1.61%)
Apr 09, 2024 5.634 5.824 5.624 5.584 13,819,616 +0.15(+2.76%)
Apr 08, 2024 5.634 5.654 5.404 5.434 13,644,674 -0.09(-1.63%)
Apr 05, 2024 5.304 5.574 5.234 5.524 11,285,725 +0.21(+3.95%)
Apr 04, 2024 5.394 5.484 5.234 5.314 11,605,996 -0.14(-2.56%)
Apr 03, 2024 5.015 5.464 4.945 5.454 17,717,034 +0.43(+8.55%)
Apr 02, 2024 4.955 5.055 4.895 5.025 9,509,724 +0.12(+2.44%)
Apr 01, 2024 5.005 5.035 4.815 4.905 7,767,735 +0.10(+2.08%)
Mar 28, 2024 4.535 4.805 4.805 4.805 10,646,938 +0.32(+7.13%)
Mar 27, 2024 4.236 4.495 4.236 4.485 5,483,540 +0.26(+6.15%)
Mar 26, 2024 4.365 4.400 4.226 4.226 5,065,550 -0.03(-0.70%)
Mar 25, 2024 4.285 4.465 4.246 4.256 3,898,085 +0.03(+0.71%)
Mar 22, 2024 4.295 4.395 4.218 4.226 5,552,267 -0.10(-2.31%)
Mar 21, 2024 4.385 4.425 4.286 4.325 7,245,376 +0.01(+0.23%)
Mar 20, 2024 4.096 4.435 4.036 4.315 9,042,666 +0.23(+5.62%)
Mar 19, 2024 4.226 4.226 4.066 4.086 6,201,343 -0.19(-4.44%)
Mar 18, 2024 4.315 4.345 4.266 4.276 6,071,706 -0.08(-1.83%)
Mar 15, 2024 4.295 4.425 4.276 4.355 10,928,826 +0.04(+0.93%)
Mar 14, 2024 4.385 4.434 4.276 4.315 5,851,628 -0.12(-2.70%)
Mar 13, 2024 4.256 4.445 4.246 4.435 7,231,687 +0.21(+4.96%)
Mar 12, 2024 4.196 4.285 4.096 4.226 6,148,227 -0.08(-1.86%)
Mar 11, 2024 4.106 4.415 4.046 4.305 10,485,188 +0.26(+6.32%)
Mar 08, 2024 4.169 4.209 4.030 4.049 8,676,589 -0.07(-1.69%)
Mar 07, 2024 4.030 4.129 3.980 4.119 8,173,864 +0.18(+4.56%)
Mar 06, 2024 3.900 3.980 3.885 3.940 8,676,736 +0.13(+3.40%)
Mar 05, 2024 3.930 3.980 3.790 3.810 9,607,766 -0.09(-2.30%)
Mar 04, 2024 3.790 3.930 3.770 3.900 8,805,509 +0.20(+5.39%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.