Scarica l'app Stockscreener
6.1657
1.04%
-0.0643
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché HL Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Hecla Mining Co. (HL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-21 | $6.28 | $6.11 | $0.17 | 5,953,588.0 | -1.04% |
| 2024-05-20 | $6.29 | $5.98 | $0.31 | 13,209,221.0 | +2.13% |
| 2024-05-17 | $6.16 | $5.70 | $0.46 | 18,547,714.0 | +11.11% |
| 2024-05-16 | $5.62 | $5.43 | $0.19 | 10,107,755.0 | -1.79% |
| 2024-05-15 | $5.60 | $5.32 | $0.285 | 13,104,588.0 | +3.52% |
| 2024-05-14 | $5.45 | $5.30 | $0.148 | 8,292,580.0 | +3.25% |
| 2024-05-13 | $5.46 | $5.20 | $0.26 | 8,541,900.0 | -2.24% |
| 2024-05-10 | $5.68 | $5.33 | $0.35 | 11,196,863.0 | -2.19% |
| 2024-05-09 | $5.50 | $5.06 | $0.435 | 17,895,004.0 | +11.41% |
| 2024-05-08 | $4.99 | $4.88 | $0.115 | 7,811,408.0 | -1.60% |
| 2024-05-07 | $5.05 | $4.95 | $0.10 | 7,431,299.0 | -0.20% |
| 2024-05-06 | $5.03 | $4.86 | $0.1729 | 9,533,539.0 | +5.49% |
| 2024-05-03 | $4.96 | $4.73 | $0.235 | 8,118,802.0 | -0.63% |
| 2024-05-02 | $4.81 | $4.63 | $0.175 | 10,074,958.0 | +0.63% |
| 2024-05-01 | $4.95 | $4.71 | $0.235 | 11,064,695.0 | +0.21% |
| 2024-04-30 | $4.90 | $4.71 | $0.1849 | 13,016,788.0 | -5.40% |
| 2024-04-29 | $5.17 | $4.99 | $0.18 | 9,874,929.0 | -2.15% |
| 2024-04-26 | $5.14 | $4.96 | $0.18 | 9,630,204.0 | +1.19% |
| 2024-04-25 | $5.14 | $4.96 | $0.175 | 21,773,494.0 | -3.63% |
| 2024-04-24 | $5.25 | $5.14 | $0.11 | 6,488,316.0 | +0.00% |
| 2024-04-23 | $5.33 | $5.00 | $0.33 | 8,684,961.0 | +3.56% |
Hecla Mining Co. Stock (HL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Hecla Mining Co. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni HL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Hecla Mining Co. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Hecla Mining Co. Storia dei prezzi delle azioni (HL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $6.29 | $4.63 | $1.66 | 160,883,914.0 | +30.34% |
| 2024-04 | $5.90 | $4.71 | $1.19 | 235,384,858.0 | -1.66% |
| 2024-03 | $4.87 | $3.51 | $1.36 | 150,906,446.0 | +35.88% |
| 2024-02 | $3.96 | $3.33 | $0.63 | 125,234,583.0 | -7.09% |
| 2024-01 | $4.85 | $3.79 | $1.06 | 118,900,339.0 | -20.79% |
Hecla Mining Co. Storia dei prezzi delle azioni (HL) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $5.20 | $4.42 | $0.775 | 125,725,548.0 | -3.41% |
| 2023-11 | $4.99 | $3.60 | $1.39 | 121,204,475.0 | +22.36% |
| 2023-10 | $4.62 | $3.55 | $1.07 | 147,178,189.0 | +4.09% |
| 2023-09 | $4.50 | $3.78 | $0.72 | 114,319,470.0 | -10.93% |
| 2023-08 | $5.62 | $3.96 | $1.66 | 151,320,931.0 | -23.78% |
| 2023-07 | $6.23 | $5.00 | $1.23 | 110,431,266.0 | +11.84% |
| 2023-06 | $5.68 | $4.92 | $0.765 | 139,503,717.0 | -3.38% |
| 2023-05 | $6.30 | $5.17 | $1.13 | 144,455,910.0 | -11.90% |
| 2023-04 | $7.00 | $5.95 | $1.05 | 146,544,118.0 | -4.42% |
| 2023-03 | $6.43 | $5.06 | $1.37 | 210,516,740.0 | +22.91% |
| 2023-02 | $6.39 | $4.86 | $1.54 | 165,679,076.0 | -16.53% |
| 2023-01 | $6.48 | $5.53 | $0.95 | 179,853,657.0 | +10.97% |
Hecla Mining Co. Storia dei prezzi delle azioni (HL) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $5.90 | $5.12 | $0.78 | 194,940,903.0 | +2.02% |
| 2022-11 | $5.46 | $4.20 | $1.26 | 185,116,783.0 | +19.26% |
| 2022-10 | $5.07 | $4.08 | $0.99 | 170,685,704.0 | +15.99% |
| 2022-09 | $4.46 | $3.41 | $1.05 | 172,854,149.0 | +0.00% |
| 2022-08 | $4.87 | $3.87 | $1.00 | 115,780,864.0 | -13.02% |
| 2022-07 | $4.59 | $3.44 | $1.15 | 155,573,257.0 | +15.56% |
| 2022-06 | $5.18 | $3.89 | $1.29 | 142,808,703.0 | -16.95% |
| 2022-05 | $5.45 | $4.07 | $1.38 | 159,130,296.0 | -9.40% |
| 2022-04 | $7.38 | $5.14 | $2.24 | 165,953,702.0 | -20.70% |
| 2022-03 | $7.66 | $5.81 | $1.85 | 264,203,647.0 | +14.06% |
| 2022-02 | $6.31 | $4.77 | $1.54 | 168,281,194.0 | +16.13% |
| 2022-01 | $5.91 | $4.58 | $1.33 | 151,005,293.0 | -4.98% |
0.17%
3.67%
Capitalizzazione:
|
Volume (24 ore):