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 )

5.895 -0.015 (-0.25%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 5.840 5.945 5.740 5.910 5,989,487 +0.01(+0.17%)
Jul 19, 2024 5.750 6.015 5.710 5.900 6,888,274 -0.11(-1.83%)
Jul 18, 2024 6.170 6.250 5.930 6.010 8,980,567 -0.14(-2.28%)
Jul 17, 2024 6.300 6.350 6.100 6.150 9,373,451 -0.15(-2.38%)
Jul 16, 2024 6.060 6.300 5.990 6.300 12,924,955 +0.28(+4.65%)
Jul 15, 2024 6.060 6.130 5.920 6.020 9,345,661 +0.00(+0.00%)
Jul 12, 2024 5.790 6.060 5.770 6.020 8,525,332 +0.09(+1.52%)
Jul 11, 2024 5.860 5.960 5.650 5.930 12,527,375 +0.41(+7.43%)
Jul 10, 2024 5.360 5.520 5.340 5.520 9,046,022 +0.25(+4.74%)
Jul 09, 2024 5.230 5.340 5.200 5.270 7,223,587 +0.05(+0.96%)
Jul 08, 2024 5.140 5.250 5.060 5.220 7,254,607 +0.00(+0.00%)
Jul 05, 2024 5.230 5.320 5.180 5.220 7,428,660 +0.04(+0.77%)
Jul 03, 2024 5.050 5.225 5.010 5.180 6,230,319 +0.28(+5.71%)
Jul 02, 2024 4.780 4.900 4.760 4.900 5,855,225 +0.13(+2.73%)
Jul 01, 2024 4.850 4.910 4.760 4.770 5,165,267 -0.08(-1.65%)
Jun 28, 2024 4.930 4.990 4.790 4.850 12,853,503 -0.01(-0.21%)
Jun 27, 2024 4.920 4.935 4.830 4.860 6,014,102 +0.01(+0.21%)
Jun 26, 2024 4.840 4.910 4.810 4.850 5,267,111 -0.05(-1.02%)
Jun 25, 2024 5.020 5.030 4.875 4.900 6,462,551 -0.15(-2.97%)
Jun 24, 2024 5.220 5.250 5.045 5.050 6,309,527 -0.12(-2.32%)
Jun 21, 2024 5.260 5.280 5.120 5.170 13,542,492 -0.17(-3.18%)
Jun 20, 2024 5.250 5.390 5.220 5.340 9,646,957 +0.19(+3.69%)
Jun 18, 2024 5.090 5.220 5.030 5.150 6,122,274 +0.08(+1.58%)
Jun 17, 2024 5.130 5.165 4.995 5.070 6,605,286 -0.13(-2.50%)
Jun 14, 2024 5.250 5.280 5.120 5.200 5,636,088 +0.05(+0.97%)
Jun 13, 2024 5.260 5.355 5.125 5.150 5,650,488 -0.17(-3.20%)
Jun 12, 2024 5.490 5.580 5.300 5.320 9,539,461 +0.03(+0.57%)
Jun 11, 2024 5.250 5.360 5.200 5.290 6,342,616 -0.06(-1.12%)
Jun 10, 2024 5.400 5.400 5.200 5.350 6,573,396 +0.01(+0.19%)
Jun 07, 2024 5.520 5.530 5.280 5.340 9,594,168 -0.46(-7.93%)
Jun 06, 2024 5.670 5.880 5.620 5.800 8,902,295 +0.26(+4.69%)
Jun 05, 2024 5.450 5.570 5.390 5.540 6,202,023 +0.11(+2.03%)
Jun 04, 2024 5.710 5.725 5.420 5.430 9,135,480 -0.41(-7.02%)
Jun 03, 2024 5.850 5.920 5.775 5.840 6,961,635 -0.05(-0.85%)
May 31, 2024 5.930 6.015 5.790 5.890 12,304,515 +0.04(+0.68%)
May 30, 2024 5.780 5.970 5.770 5.850 6,687,772 +0.09(+1.56%)
May 29, 2024 5.820 5.930 5.730 5.760 7,827,344 -0.17(-2.87%)
May 28, 2024 6.060 6.080 5.830 5.930 11,967,478 +0.30(+5.33%)
May 24, 2024 5.830 5.860 5.600 5.630 10,504,576 -0.14(-2.43%)
May 23, 2024 5.960 5.980 5.740 5.770 7,828,393 -0.17(-2.93%)
May 22, 2024 6.094 6.164 5.904 5.944 10,253,761 -0.23(-3.72%)
May 21, 2024 6.114 6.274 6.104 6.174 7,602,470 -0.05(-0.80%)
May 20, 2024 6.164 6.284 5.974 6.224 13,365,351 +0.13(+2.13%)
May 17, 2024 5.734 6.154 5.694 6.094 18,776,654 +0.61(+11.11%)
May 16, 2024 5.544 5.614 5.425 5.484 10,996,233 -0.10(-1.79%)
May 15, 2024 5.474 5.594 5.310 5.584 13,169,532 +0.19(+3.52%)
May 14, 2024 5.315 5.444 5.297 5.395 8,368,956 +0.17(+3.25%)
May 13, 2024 5.365 5.454 5.195 5.225 8,588,343 -0.12(-2.24%)
May 10, 2024 5.574 5.674 5.325 5.345 11,287,602 -0.12(-2.19%)
May 09, 2024 5.055 5.489 5.055 5.464 18,871,170 +0.56(+11.41%)
May 08, 2024 4.905 4.985 4.870 4.905 7,908,943 -0.08(-1.60%)
May 07, 2024 4.965 5.045 4.945 4.985 7,511,667 -0.01(-0.20%)
May 06, 2024 4.905 5.028 4.855 4.995 10,993,743 +0.26(+5.49%)
May 03, 2024 4.855 4.960 4.725 4.735 8,156,611 -0.03(-0.63%)
May 02, 2024 4.655 4.805 4.630 4.765 10,143,588 +0.03(+0.63%)
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.