ストックスクリーナーアプリを入手
12.87
0.23%
-0.03
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $12.95 | $12.57 | $0.38 | 25,622,074.0 | -0.23% |
| 2025-10-30 | $13.04 | $12.35 | $0.695 | 13,836,538.0 | +2.95% |
| 2025-10-29 | $13.25 | $12.40 | $0.85 | 18,508,667.0 | -1.73% |
| 2025-10-28 | $12.91 | $12.03 | $0.877 | 13,406,122.0 | +3.16% |
| 2025-10-27 | $12.87 | $12.02 | $0.85 | 16,719,357.0 | -4.56% |
| 2025-10-24 | $13.07 | $12.65 | $0.425 | 12,847,045.0 | +0.15% |
| 2025-10-23 | $13.35 | $12.86 | $0.49 | 13,815,752.0 | -0.46% |
| 2025-10-22 | $13.20 | $12.29 | $0.91 | 16,706,262.0 | +1.41% |
| 2025-10-21 | $13.16 | $12.62 | $0.5349 | 20,401,106.0 | -11.47% |
| 2025-10-20 | $14.56 | $14.04 | $0.5218 | 13,087,209.0 | +3.88% |
| 2025-10-17 | $14.88 | $13.56 | $1.32 | 24,853,156.0 | -8.60% |
| 2025-10-16 | $15.44 | $14.10 | $1.34 | 26,853,244.0 | +7.63% |
| 2025-10-15 | $14.64 | $13.76 | $0.885 | 22,125,462.0 | +6.55% |
| 2025-10-14 | $13.64 | $13.09 | $0.555 | 13,589,806.0 | -1.41% |
| 2025-10-13 | $13.73 | $13.31 | $0.42 | 19,131,615.0 | +7.50% |
| 2025-10-10 | $13.14 | $12.38 | $0.7615 | 19,863,537.0 | -1.95% |
| 2025-10-09 | $13.84 | $12.51 | $1.33 | 23,748,902.0 | -4.12% |
| 2025-10-08 | $13.36 | $12.21 | $1.15 | 22,708,552.0 | +11.63% |
| 2025-10-07 | $12.46 | $11.95 | $0.51 | 16,593,966.0 | -4.17% |
| 2025-10-06 | $12.72 | $12.00 | $0.7199 | 18,872,923.0 | +4.79% |
| 2025-10-03 | $12.20 | $11.57 | $0.62 | 21,012,149.0 | -1.33% |
| 2025-10-02 | $12.47 | $11.57 | $0.9013 | 17,379,750.0 | -1.63% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $15.44 | $11.57 | $3.87 | 452,944,135.0 | +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% |
3.30%
0.18%
大文字化:
|
ボリューム (24 時間):