Stockscreener 앱 받기
5.22
7.28%
-0.41
시간 외 거래:
5.26
0.04
+0.77%
Hecla Mining Co 주식 (HL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $5.60 | $5.21 | $0.39 | 27,971,780.0 | -7.28% |
| 2025-02-20 | $5.82 | $5.35 | $0.47 | 25,926,960.0 | +4.65% |
| 2025-02-19 | $5.50 | $5.22 | $0.2801 | 17,801,237.0 | -3.24% |
| 2025-02-18 | $5.69 | $5.50 | $0.185 | 21,085,341.0 | +2.21% |
| 2025-02-14 | $6.45 | $5.42 | $1.03 | 33,074,228.0 | -14.60% |
| 2025-02-13 | $6.39 | $6.18 | $0.21 | 23,518,270.0 | +1.27% |
| 2025-02-12 | $6.29 | $6.01 | $0.28 | 19,207,365.0 | +3.80% |
| 2025-02-11 | $6.17 | $5.97 | $0.20 | 12,957,264.0 | -1.78% |
| 2025-02-10 | $6.22 | $6.04 | $0.18 | 25,252,204.0 | +4.93% |
| 2025-02-07 | $6.14 | $5.86 | $0.28 | 13,091,810.0 | -2.16% |
| 2025-02-06 | $6.01 | $5.84 | $0.17 | 15,791,044.0 | +1.01% |
| 2025-02-05 | $6.11 | $5.88 | $0.225 | 20,509,116.0 | +1.19% |
| 2025-02-04 | $6.03 | $5.81 | $0.22 | 22,848,454.0 | +2.08% |
| 2025-02-03 | $5.96 | $5.61 | $0.35 | 19,802,401.0 | +1.41% |
| 2025-01-31 | $5.79 | $5.58 | $0.2049 | 18,830,458.0 | -1.73% |
| 2025-01-30 | $5.92 | $5.62 | $0.2999 | 11,777,840.0 | +5.28% |
| 2025-01-29 | $5.55 | $5.35 | $0.205 | 10,326,887.0 | +1.86% |
| 2025-01-28 | $5.45 | $5.20 | $0.255 | 12,022,377.0 | +1.13% |
| 2025-01-27 | $5.41 | $5.22 | $0.185 | 19,135,228.0 | -2.91% |
| 2025-01-24 | $5.67 | $5.45 | $0.22 | 13,706,899.0 | +0.55% |
Hecla Mining Co 주식 (HL) 연도별 가격 이력
이 심층 분석에서는 Hecla Mining Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hecla Mining Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hecla Mining Co 주식 (HL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $6.45 | $5.21 | $1.24 | 326,809,254.0 | -8.10% |
| 2025-01 | $5.92 | $4.99 | $0.9299 | 294,046,913.0 | +15.68% |
Hecla Mining Co 주식 (HL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Hecla Mining Co 주식 (HL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.82%
1.82%
자본화:
|
볼륨(24시간):