Hecla Mining Company (HL-PB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:26PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 02 may 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 01 may 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 30 abr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 29 abr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 26 abr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 25 abr 2024 | 52.00 | 52.24 | 51.00 | 51.00 | 51.00 | 1,480 |
| 24 abr 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| 23 abr 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | 250 |
| 22 abr 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| 19 abr 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| 18 abr 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| 17 abr 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| 16 abr 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| 15 abr 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| 12 abr 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | 103 |
| 11 abr 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 10 abr 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 09 abr 2024 | 52.12 | 52.12 | 52.10 | 52.10 | 52.10 | 586 |
| 08 abr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 05 abr 2024 | 52.89 | 52.89 | 52.00 | 52.00 | 52.00 | 397 |
| 04 abr 2024 | 52.04 | 52.92 | 52.04 | 52.91 | 52.91 | 691 |
| 03 abr 2024 | 52.00 | 52.00 | 51.99 | 52.00 | 52.00 | 2,142 |
| 02 abr 2024 | 54.00 | 54.00 | 53.42 | 53.80 | 53.80 | 501 |
| 01 abr 2024 | 52.59 | 53.40 | 52.15 | 52.94 | 52.94 | 446 |
| 28 mar 2024 | 52.01 | 52.01 | 51.39 | 51.39 | 51.39 | 1,566 |
| 27 mar 2024 | 53.46 | 53.46 | 51.75 | 51.75 | 51.75 | 879 |
| 26 mar 2024 | 52.66 | 52.66 | 52.05 | 52.51 | 52.51 | 1,297 |
| 25 mar 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 218 |
| 22 mar 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 21 mar 2024 | 54.30 | 54.30 | 52.43 | 52.60 | 52.60 | 899 |
| 20 mar 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 19 mar 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 18 mar 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 15 mar 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 14 mar 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 14 mar 2024 | 0.875 Dividendo | |||||
| 13 mar 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 53.55 | - |
| 12 mar 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 53.55 | - |
| 11 mar 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 53.55 | - |
| 08 mar 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 53.55 | - |
| 07 mar 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 53.55 | - |
| 06 mar 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 53.55 | - |
| 05 mar 2024 | 53.00 | 54.42 | 53.00 | 54.42 | 53.55 | 444 |
| 04 mar 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.00 | - |
| 01 mar 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.00 | - |
| 29 feb 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.00 | - |
| 28 feb 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.00 | - |
| 27 feb 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.00 | - |
| 26 feb 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.00 | - |
| 23 feb 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.00 | 100 |
| 22 feb 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 52.21 | 100 |
| 21 feb 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 52.87 | - |
| 20 feb 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 52.87 | - |
| 16 feb 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 52.87 | - |
| 15 feb 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 52.87 | - |
| 14 feb 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 52.87 | - |
| 13 feb 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 52.87 | 102 |
| 12 feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.62 | - |
| 09 feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.62 | 293 |
| 08 feb 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 52.25 | - |
| 07 feb 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 52.25 | - |
| 06 feb 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 52.25 | 229 |
| 05 feb 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.10 | - |
| 02 feb 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.10 | - |
| 01 feb 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.10 | - |
| 31 ene 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.10 | - |
| 30 ene 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.10 | 107 |
| 29 ene 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 52.45 | - |
| 26 ene 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 52.45 | - |
| 25 ene 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 52.45 | 289 |
| 24 ene 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 52.93 | - |
| 23 ene 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 52.93 | - |
| 22 ene 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 52.93 | - |
| 19 ene 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 52.93 | - |
| 18 ene 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 52.93 | - |
| 17 ene 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 52.93 | 257 |
| 16 ene 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 52.71 | - |
| 12 ene 2024 | 56.17 | 56.17 | 53.57 | 53.57 | 52.71 | 354 |
| 11 ene 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 57.55 | 140 |
| 10 ene 2024 | 54.85 | 55.55 | 54.85 | 55.45 | 54.56 | 1,545 |
| 09 ene 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.13 | - |
| 08 ene 2024 | 53.31 | 54.00 | 53.31 | 54.00 | 53.13 | 492 |
| 05 ene 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 53.43 | - |
| 04 ene 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 53.43 | - |
| 03 ene 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 53.43 | - |
| 02 ene 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 53.43 | 210 |
| 29 dic 2023 | 54.42 | 54.42 | 54.42 | 54.42 | 53.55 | - |
| 28 dic 2023 | 54.42 | 54.42 | 54.42 | 54.42 | 53.55 | 117 |
| 27 dic 2023 | 54.10 | 54.10 | 54.10 | 54.10 | 53.23 | 185 |
| 26 dic 2023 | 53.72 | 53.72 | 53.72 | 53.72 | 52.86 | - |
| 22 dic 2023 | 53.72 | 53.72 | 53.72 | 53.72 | 52.86 | - |
| 21 dic 2023 | 53.72 | 53.72 | 53.72 | 53.72 | 52.86 | - |
| 20 dic 2023 | 53.72 | 53.72 | 53.72 | 53.72 | 52.86 | - |
| 19 dic 2023 | 53.00 | 53.72 | 53.00 | 53.72 | 52.86 | 412 |
| 18 dic 2023 | 52.32 | 52.32 | 52.32 | 52.32 | 51.48 | - |
| 15 dic 2023 | 52.32 | 52.32 | 52.32 | 52.32 | 51.48 | 208 |
| 14 dic 2023 | 52.12 | 52.12 | 52.12 | 52.12 | 51.28 | 250 |
| 14 dic 2023 | 0.875 Dividendo | |||||
| 13 dic 2023 | 51.25 | 51.25 | 51.25 | 51.25 | 49.57 | 503 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.