Stockscreener 앱 받기
4.79
5.51%
0.25
시간 외 거래:
4.76
-0.03
-0.63%
Hecla Mining Co 주식 (HL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $4.84 | $4.51 | $0.3299 | 36,105,264.0 | +5.51% |
| 2025-05-02 | $5.48 | $4.53 | $0.95 | 51,538,721.0 | -17.00% |
| 2025-05-01 | $5.60 | $5.42 | $0.18 | 24,209,222.0 | -4.37% |
| 2025-04-30 | $5.74 | $5.59 | $0.15 | 25,923,655.0 | -1.38% |
| 2025-04-29 | $5.96 | $5.76 | $0.20 | 14,506,788.0 | -1.19% |
| 2025-04-28 | $5.90 | $5.74 | $0.165 | 16,972,487.0 | +0.34% |
| 2025-04-25 | $5.91 | $5.64 | $0.27 | 16,905,807.0 | -0.51% |
| 2025-04-24 | $5.95 | $5.77 | $0.18 | 16,316,127.0 | +1.20% |
| 2025-04-23 | $5.94 | $5.45 | $0.49 | 24,205,005.0 | +2.83% |
| 2025-04-22 | $5.99 | $5.63 | $0.36 | 20,831,706.0 | -4.88% |
| 2025-04-21 | $6.21 | $5.83 | $0.37 | 19,135,912.0 | +2.24% |
| 2025-04-17 | $5.97 | $5.77 | $0.20 | 16,531,967.0 | -3.01% |
| 2025-04-16 | $6.21 | $5.91 | $0.30 | 20,920,301.0 | +1.70% |
| 2025-04-15 | $5.93 | $5.82 | $0.1058 | 15,918,604.0 | +0.51% |
| 2025-04-14 | $5.88 | $5.66 | $0.22 | 21,284,591.0 | +1.38% |
| 2025-04-11 | $5.88 | $5.65 | $0.225 | 25,494,576.0 | +5.67% |
| 2025-04-10 | $5.56 | $5.25 | $0.31 | 31,589,279.0 | +3.60% |
| 2025-04-09 | $5.40 | $4.83 | $0.5657 | 38,889,531.0 | +12.10% |
| 2025-04-08 | $5.03 | $4.64 | $0.39 | 27,941,751.0 | -1.46% |
| 2025-04-07 | $5.11 | $4.46 | $0.645 | 21,919,710.0 | +1.27% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $5.60 | $4.51 | $1.09 | 147,958,471.0 | -16.26% |
| 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% |
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% |
3.41%
2.91%
자본화:
|
볼륨(24시간):