ストックスクリーナーアプリを入手
5.04
1.82%
0.09
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $5.18 | $4.90 | $0.279 | 18,135,081.0 | +1.82% |
| 2024-12-19 | $5.07 | $4.90 | $0.165 | 10,558,749.0 | -1.20% |
| 2024-12-18 | $5.31 | $4.95 | $0.359 | 10,767,103.0 | -6.00% |
| 2024-12-17 | $5.38 | $5.16 | $0.22 | 11,466,920.0 | +0.57% |
| 2024-12-16 | $5.41 | $5.26 | $0.15 | 7,511,338.0 | -1.85% |
| 2024-12-13 | $5.51 | $5.33 | $0.1778 | 7,876,333.0 | -2.35% |
| 2024-12-12 | $5.72 | $5.52 | $0.205 | 9,354,777.0 | -5.47% |
| 2024-12-11 | $5.94 | $5.72 | $0.215 | 9,969,432.0 | +2.81% |
| 2024-12-10 | $5.93 | $5.68 | $0.255 | 9,324,335.0 | -3.07% |
| 2024-12-09 | $6.15 | $5.79 | $0.36 | 16,603,011.0 | +6.34% |
| 2024-12-06 | $5.62 | $5.42 | $0.205 | 7,377,021.0 | -2.65% |
| 2024-12-05 | $5.73 | $5.58 | $0.15 | 9,950,924.0 | +0.53% |
| 2024-12-04 | $5.84 | $5.63 | $0.21 | 9,536,825.0 | -1.74% |
| 2024-12-03 | $5.80 | $5.47 | $0.33 | 11,597,860.0 | +6.30% |
| 2024-12-02 | $5.48 | $5.34 | $0.135 | 8,862,577.0 | -2.17% |
| 2024-11-29 | $5.66 | $5.50 | $0.16 | 4,438,610.0 | +0.55% |
| 2024-11-27 | $5.57 | $5.43 | $0.135 | 9,063,582.0 | +1.10% |
| 2024-11-26 | $5.50 | $5.36 | $0.14 | 8,450,454.0 | +0.18% |
| 2024-11-25 | $5.46 | $5.22 | $0.24 | 12,774,463.0 | -1.81% |
| 2024-11-22 | $5.76 | $5.49 | $0.27 | 12,374,060.0 | -2.99% |
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。
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 | $4.90 | $1.25 | 177,027,367.0 | -8.70% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 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% |
1.85%
1.04%
大文字化:
|
ボリューム (24 時間):