ストックスクリーナーアプリを入手
18.81
2.79%
-0.54
Hecla Mining Co (HL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-12 | $20.19 | $18.39 | $1.80 | 25,254,496.0 | -2.79% |
| 2025-12-11 | $19.68 | $17.34 | $2.34 | 33,819,175.0 | +12.57% |
| 2025-12-10 | $17.44 | $16.65 | $0.79 | 17,708,686.0 | +1.12% |
| 2025-12-09 | $17.28 | $15.95 | $1.33 | 16,787,373.0 | +7.26% |
| 2025-12-08 | $17.05 | $15.84 | $1.21 | 15,168,107.0 | -6.60% |
| 2025-12-05 | $17.48 | $16.73 | $0.745 | 16,267,358.0 | +0.89% |
| 2025-12-04 | $17.25 | $16.64 | $0.61 | 16,571,024.0 | -3.11% |
| 2025-12-03 | $18.12 | $17.21 | $0.9086 | 15,022,994.0 | -0.91% |
| 2025-12-02 | $17.55 | $16.50 | $1.05 | 20,878,267.0 | +2.46% |
| 2025-12-01 | $17.40 | $16.55 | $0.85 | 24,447,400.0 | +1.66% |
| 2025-11-28 | $16.95 | $16.26 | $0.695 | 14,103,844.0 | +5.32% |
| 2025-11-26 | $16.20 | $15.04 | $1.16 | 19,666,986.0 | +6.61% |
| 2025-11-25 | $15.26 | $14.38 | $0.87 | 15,928,632.0 | +3.60% |
| 2025-11-24 | $14.53 | $13.38 | $1.15 | 14,700,097.0 | +8.07% |
| 2025-11-21 | $13.40 | $12.80 | $0.60 | 23,565,671.0 | +1.29% |
| 2025-11-20 | $14.69 | $13.11 | $1.58 | 16,790,925.0 | -6.38% |
| 2025-11-19 | $14.85 | $13.77 | $1.08 | 11,426,428.0 | +0.36% |
| 2025-11-18 | $14.38 | $13.84 | $0.54 | 12,067,540.0 | +0.57% |
| 2025-11-17 | $14.71 | $13.67 | $1.03 | 13,599,653.0 | -4.25% |
| 2025-11-14 | $14.81 | $13.68 | $1.13 | 13,717,258.0 | -1.62% |
| 2025-11-13 | $15.52 | $14.69 | $0.83 | 17,115,615.0 | -4.44% |
Hecla Mining Co (HL) 株の年ごとの株価履歴
この詳細な分析では、Hecla Mining Co株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Hecla Mining Co株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のHecla Mining Co (HL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $20.19 | $15.84 | $4.35 | 227,179,376.0 | +11.83% |
| 2025-11 | $16.95 | $11.81 | $5.14 | 331,619,684.0 | +30.69% |
| 2025-10 | $15.44 | $11.57 | $3.87 | 427,322,061.0 | +6.36% |
| 2025-09 | $12.26 | $8.42 | $3.84 | 719,041,171.0 | +42.19% |
| 2025-08 | $8.54 | $5.62 | $2.92 | 457,900,979.0 | +48.26% |
| 2025-07 | $6.48 | $5.47 | $1.01 | 432,838,493.0 | -4.17% |
| 2025-06 | $6.90 | $5.28 | $1.62 | 478,242,935.0 | +16.54% |
| 2025-05 | $5.60 | $4.51 | $1.09 | 438,855,928.0 | -10.14% |
| 2025-04 | $6.21 | $4.46 | $1.75 | 463,668,890.0 | +2.88% |
| 2025-03 | $6.18 | $5.05 | $1.13 | 431,627,722.0 | +8.38% |
| 2025-02 | $6.45 | $4.91 | $1.54 | 388,573,357.0 | -9.68% |
| 2025-01 | $5.92 | $4.99 | $0.9299 | 294,046,913.0 | +15.68% |
2024年のHecla Mining Co (HL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $6.15 | $4.82 | $1.33 | 198,440,609.0 | -11.96% |
| 2024-11 | $6.64 | $5.22 | $1.42 | 258,138,132.0 | -14.95% |
| 2024-10 | $7.68 | $6.25 | $1.43 | 238,216,828.0 | -2.70% |
| 2024-09 | $7.40 | $5.29 | $2.11 | 241,335,084.0 | +12.48% |
| 2024-08 | $6.29 | $4.41 | $1.88 | 196,105,710.0 | +2.60% |
| 2024-07 | $6.35 | $4.76 | $1.59 | 167,506,057.0 | +19.18% |
| 2024-06 | $5.92 | $4.79 | $1.13 | 140,888,241.0 | -17.66% |
| 2024-05 | $6.29 | $4.63 | $1.66 | 228,014,854.0 | +24.52% |
| 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% |
2023年のHecla Mining Co (HL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
1.22%
0.09%
大文字化:
|
ボリューム (24 時間):