Stockscreener 앱 받기
17.77
1.02%
0.18
Hecla Mining Co 주식 (HL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $17.93 | $17.19 | $0.7358 | 19,168,448.0 | +1.02% |
| 2026-05-28 | $17.79 | $16.38 | $1.41 | 17,131,305.0 | +3.84% |
| 2026-05-27 | $17.33 | $16.91 | $0.42 | 10,625,889.0 | -3.64% |
| 2026-05-26 | $17.59 | $17.18 | $0.415 | 9,754,173.0 | +3.53% |
| 2026-05-22 | $17.28 | $16.70 | $0.575 | 11,825,104.0 | -1.85% |
| 2026-05-21 | $17.61 | $16.60 | $1.01 | 11,597,373.0 | +0.70% |
| 2026-05-20 | $17.22 | $16.40 | $0.82 | 10,191,125.0 | +5.01% |
| 2026-05-19 | $16.95 | $16.27 | $0.6814 | 16,023,613.0 | -5.21% |
| 2026-05-18 | $18.14 | $17.08 | $1.06 | 14,099,134.0 | -2.15% |
| 2026-05-15 | $18.40 | $17.54 | $0.865 | 15,464,919.0 | -9.31% |
| 2026-05-14 | $20.73 | $19.30 | $1.43 | 14,481,476.0 | -7.60% |
| 2026-05-13 | $21.30 | $19.79 | $1.51 | 15,364,150.0 | +2.33% |
| 2026-05-12 | $20.57 | $19.16 | $1.41 | 19,067,820.0 | -0.48% |
| 2026-05-11 | $20.85 | $19.15 | $1.70 | 25,257,064.0 | +11.07% |
| 2026-05-08 | $19.20 | $18.28 | $0.92 | 12,080,227.0 | +2.99% |
| 2026-05-07 | $19.73 | $17.97 | $1.76 | 20,212,002.0 | -0.44% |
| 2026-05-06 | $19.61 | $17.79 | $1.82 | 23,526,843.0 | +6.45% |
| 2026-05-05 | $17.96 | $17.03 | $0.9299 | 10,867,551.0 | -3.01% |
| 2026-05-04 | $18.18 | $17.51 | $0.675 | 9,599,392.0 | -2.66% |
| 2026-05-01 | $18.69 | $17.65 | $1.04 | 11,365,624.0 | +0.22% |
| 2026-04-30 | $18.30 | $17.65 | $0.65 | 11,907,808.0 | +3.15% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $21.30 | $16.27 | $5.02 | 316,871,680.0 | -1.39% |
| 2026-04 | $21.05 | $17.13 | $3.92 | 242,957,291.0 | -3.27% |
| 2026-03 | $24.65 | $16.25 | $8.40 | 428,816,109.0 | -25.21% |
| 2026-02 | $25.20 | $20.47 | $4.73 | 442,650,118.0 | +10.61% |
| 2026-01 | $34.17 | $18.04 | $16.13 | 610,045,586.0 | +17.35% |
Hecla Mining Co 주식 (HL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.19 | $15.84 | $5.35 | 526,794,108.0 | +15.87% |
| 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% |
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% |
5.37%
1.89%
자본화:
|
볼륨(24시간):