Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hecla Mining Company (NY: HL )

5.185 -0.155 (-2.90%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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(-2.92%)
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 7,909,276 -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 5.544 5.584 13,819,615 +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 9,509,736 +0.12(+2.44%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.