Hecla Mining Company (HL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4.8600 | 4.9650 | 4.7300 | 4.7400 | 4.7400 | 8,061,261 |
| 02 may 2024 | 4.6600 | 4.8100 | 4.6400 | 4.7700 | 4.7700 | 10,225,800 |
| 01 may 2024 | 4.7700 | 4.9500 | 4.7200 | 4.7400 | 4.7400 | 11,213,600 |
| 30 abr 2024 | 4.8300 | 4.9000 | 4.7200 | 4.7300 | 4.7300 | 13,178,100 |
| 29 abr 2024 | 5.1300 | 5.1700 | 4.9900 | 5.0000 | 5.0000 | 10,054,100 |
| 26 abr 2024 | 5.1000 | 5.1400 | 4.9600 | 5.1100 | 5.1100 | 9,675,700 |
| 25 abr 2024 | 5.0900 | 5.1400 | 4.9700 | 5.0500 | 5.0500 | 21,961,600 |
| 24 abr 2024 | 5.1800 | 5.2500 | 5.1400 | 5.2400 | 5.2400 | 6,556,000 |
| 23 abr 2024 | 5.0200 | 5.3300 | 5.0000 | 5.2400 | 5.2400 | 8,743,300 |
| 22 abr 2024 | 5.0100 | 5.2200 | 4.9400 | 5.0600 | 5.0600 | 9,525,000 |
| 19 abr 2024 | 5.2400 | 5.3800 | 5.2300 | 5.3100 | 5.3100 | 6,283,800 |
| 18 abr 2024 | 5.3600 | 5.4200 | 5.2300 | 5.2800 | 5.2800 | 6,347,200 |
| 17 abr 2024 | 5.3400 | 5.4700 | 5.2300 | 5.2800 | 5.2800 | 7,543,100 |
| 16 abr 2024 | 5.2000 | 5.3200 | 5.1200 | 5.2600 | 5.2600 | 8,731,200 |
| 15 abr 2024 | 5.5200 | 5.5300 | 5.2800 | 5.3500 | 5.3500 | 9,182,700 |
| 12 abr 2024 | 5.7900 | 5.9000 | 5.3100 | 5.4200 | 5.4200 | 17,940,000 |
| 11 abr 2024 | 5.6400 | 5.7000 | 5.4100 | 5.5400 | 5.5400 | 8,627,400 |
| 10 abr 2024 | 5.3300 | 5.5800 | 5.2300 | 5.5000 | 5.5000 | 9,942,000 |
| 09 abr 2024 | 5.6400 | 5.8300 | 5.5500 | 5.5900 | 5.5900 | 13,805,400 |
| 08 abr 2024 | 5.6400 | 5.6600 | 5.4100 | 5.4400 | 5.4400 | 13,633,200 |
| 05 abr 2024 | 5.3100 | 5.5800 | 5.2400 | 5.5300 | 5.5300 | 11,264,300 |
| 04 abr 2024 | 5.4000 | 5.4900 | 5.2400 | 5.3200 | 5.3200 | 11,595,600 |
| 03 abr 2024 | 5.0200 | 5.4700 | 4.9500 | 5.4600 | 5.4600 | 17,712,600 |
| 02 abr 2024 | 4.9600 | 5.0600 | 4.9000 | 5.0300 | 5.0300 | 9,505,500 |
| 01 abr 2024 | 5.0100 | 5.0400 | 4.8200 | 4.9100 | 4.9100 | 7,766,800 |
| 28 mar 2024 | 4.5400 | 4.8700 | 4.4900 | 4.8100 | 4.8100 | 10,635,800 |
| 27 mar 2024 | 4.2400 | 4.5000 | 4.2400 | 4.4900 | 4.4900 | 5,477,900 |
| 26 mar 2024 | 4.3700 | 4.4100 | 4.2300 | 4.2300 | 4.2300 | 5,060,200 |
| 25 mar 2024 | 4.2900 | 4.4700 | 4.2500 | 4.2600 | 4.2600 | 3,895,100 |
| 22 mar 2024 | 4.3000 | 4.4000 | 4.2200 | 4.2300 | 4.2300 | 5,541,200 |
| 21 mar 2024 | 4.3900 | 4.4300 | 4.2900 | 4.3300 | 4.3300 | 7,253,900 |
| 20 mar 2024 | 4.1000 | 4.4400 | 4.0400 | 4.3200 | 4.3200 | 9,042,000 |
| 19 mar 2024 | 4.2300 | 4.2300 | 4.0700 | 4.0900 | 4.0900 | 6,195,200 |
| 18 mar 2024 | 4.3200 | 4.3500 | 4.2700 | 4.2800 | 4.2800 | 6,065,600 |
| 15 mar 2024 | 4.3000 | 4.4300 | 4.2800 | 4.3600 | 4.3600 | 10,917,300 |
| 14 mar 2024 | 4.3900 | 4.4400 | 4.2800 | 4.3200 | 4.3200 | 5,845,700 |
| 13 mar 2024 | 4.2600 | 4.4500 | 4.2500 | 4.4400 | 4.4400 | 7,225,600 |
| 12 mar 2024 | 4.2000 | 4.2900 | 4.1000 | 4.2300 | 4.2300 | 6,142,000 |
| 11 mar 2024 | 4.1100 | 4.4200 | 4.0500 | 4.3100 | 4.3100 | 10,477,500 |
| 11 mar 2024 | 0.006 Dividendo | |||||
| 08 mar 2024 | 4.1800 | 4.2200 | 4.0400 | 4.0600 | 4.0540 | 8,596,100 |
| 07 mar 2024 | 4.0400 | 4.1400 | 3.9900 | 4.1300 | 4.1239 | 8,156,900 |
| 06 mar 2024 | 3.9100 | 3.9900 | 3.9000 | 3.9500 | 3.9442 | 8,656,100 |
| 05 mar 2024 | 3.9400 | 3.9900 | 3.8000 | 3.8200 | 3.8144 | 9,585,200 |
| 04 mar 2024 | 3.8000 | 3.9400 | 3.7800 | 3.9100 | 3.9042 | 8,783,800 |
| 01 mar 2024 | 3.5800 | 3.7300 | 3.5100 | 3.7100 | 3.7045 | 7,467,600 |
| 29 feb 2024 | 3.5200 | 3.6200 | 3.5100 | 3.5400 | 3.5348 | 6,631,700 |
| 28 feb 2024 | 3.5500 | 3.5500 | 3.4100 | 3.4200 | 3.4149 | 8,445,300 |
| 27 feb 2024 | 3.5600 | 3.6600 | 3.5600 | 3.5800 | 3.5747 | 8,134,700 |
| 26 feb 2024 | 3.5200 | 3.5600 | 3.4500 | 3.5400 | 3.5348 | 4,378,800 |
| 23 feb 2024 | 3.5500 | 3.6300 | 3.4000 | 3.6100 | 3.6047 | 5,004,400 |
| 22 feb 2024 | 3.5400 | 3.6000 | 3.5100 | 3.5400 | 3.5348 | 5,805,600 |
| 21 feb 2024 | 3.5700 | 3.5900 | 3.5200 | 3.5800 | 3.5747 | 3,300,200 |
| 20 feb 2024 | 3.6400 | 3.6400 | 3.5300 | 3.5500 | 3.5448 | 4,921,600 |
| 16 feb 2024 | 3.5700 | 3.6800 | 3.5100 | 3.6100 | 3.6047 | 5,868,900 |
| 15 feb 2024 | 3.5300 | 3.7200 | 3.4700 | 3.6200 | 3.6147 | 9,336,900 |
| 14 feb 2024 | 3.4400 | 3.4700 | 3.3400 | 3.4400 | 3.4349 | 6,282,800 |
| 13 feb 2024 | 3.5300 | 3.5400 | 3.3300 | 3.3700 | 3.3650 | 9,853,000 |
| 12 feb 2024 | 3.5900 | 3.7600 | 3.5600 | 3.7000 | 3.6945 | 5,784,500 |
| 09 feb 2024 | 3.5600 | 3.5800 | 3.4800 | 3.5700 | 3.5647 | 5,479,300 |
| 08 feb 2024 | 3.5400 | 3.5900 | 3.5200 | 3.5600 | 3.5547 | 4,866,300 |
| 07 feb 2024 | 3.6400 | 3.6700 | 3.5400 | 3.5500 | 3.5448 | 6,145,600 |
| 06 feb 2024 | 3.6100 | 3.6800 | 3.5900 | 3.6600 | 3.6546 | 5,296,200 |
| 05 feb 2024 | 3.6900 | 3.7100 | 3.5700 | 3.5800 | 3.5747 | 8,179,900 |
| 02 feb 2024 | 3.8100 | 3.8200 | 3.7200 | 3.7800 | 3.7744 | 6,215,400 |
| 01 feb 2024 | 3.8500 | 3.9600 | 3.8100 | 3.9400 | 3.9342 | 5,602,600 |
| 31 ene 2024 | 3.9700 | 3.9800 | 3.7900 | 3.8100 | 3.8044 | 8,528,200 |
| 30 ene 2024 | 4.0800 | 4.1200 | 3.9400 | 3.9500 | 3.9442 | 4,480,400 |
| 29 ene 2024 | 4.0200 | 4.1100 | 3.9200 | 4.1000 | 4.0939 | 6,735,000 |
| 26 ene 2024 | 4.0000 | 4.0300 | 3.9700 | 3.9900 | 3.9841 | 4,318,600 |
| 25 ene 2024 | 4.0200 | 4.0400 | 3.9200 | 3.9900 | 3.9841 | 5,031,300 |
| 24 ene 2024 | 4.1600 | 4.1800 | 3.9200 | 3.9300 | 3.9242 | 4,860,600 |
| 23 ene 2024 | 4.1000 | 4.1400 | 4.0200 | 4.0400 | 4.0340 | 5,680,700 |
| 22 ene 2024 | 3.9500 | 4.0900 | 3.9100 | 4.0300 | 4.0240 | 6,108,400 |
| 19 ene 2024 | 4.0500 | 4.0600 | 3.9200 | 4.0100 | 4.0041 | 4,388,700 |
| 18 ene 2024 | 4.0600 | 4.0800 | 3.9300 | 4.0100 | 4.0041 | 4,332,300 |
| 17 ene 2024 | 4.1000 | 4.1200 | 4.0200 | 4.0500 | 4.0440 | 5,792,500 |
| 16 ene 2024 | 4.3200 | 4.3300 | 4.1800 | 4.1900 | 4.1838 | 5,245,700 |
| 12 ene 2024 | 4.3500 | 4.5500 | 4.3500 | 4.3900 | 4.3835 | 6,985,200 |
| 11 ene 2024 | 4.2900 | 4.3000 | 4.1200 | 4.1800 | 4.1738 | 6,689,300 |
| 10 ene 2024 | 4.3000 | 4.3300 | 4.2000 | 4.2700 | 4.2637 | 4,517,900 |
| 09 ene 2024 | 4.4000 | 4.4000 | 4.2900 | 4.3100 | 4.3036 | 3,766,400 |
| 08 ene 2024 | 4.2400 | 4.3900 | 4.1800 | 4.3900 | 4.3835 | 4,718,300 |
| 05 ene 2024 | 4.3400 | 4.4300 | 4.2700 | 4.3000 | 4.2936 | 6,182,800 |
| 04 ene 2024 | 4.3900 | 4.3900 | 4.3000 | 4.3700 | 4.3635 | 7,422,100 |
| 03 ene 2024 | 4.5200 | 4.5300 | 4.3400 | 4.3900 | 4.3835 | 8,145,100 |
| 02 ene 2024 | 4.8000 | 4.8500 | 4.6700 | 4.6900 | 4.6831 | 5,068,400 |
| 29 dic 2023 | 4.8500 | 4.8900 | 4.7600 | 4.8100 | 4.8029 | 5,096,400 |
| 28 dic 2023 | 5.0000 | 5.0900 | 4.9200 | 4.9300 | 4.9227 | 4,627,200 |
| 27 dic 2023 | 5.0000 | 5.0900 | 4.9900 | 5.0600 | 5.0525 | 5,049,800 |
| 26 dic 2023 | 5.0100 | 5.0400 | 4.9300 | 5.0000 | 4.9926 | 3,317,800 |
| 22 dic 2023 | 5.1000 | 5.1500 | 4.9600 | 4.9800 | 4.9726 | 5,408,800 |
| 21 dic 2023 | 4.9700 | 5.0100 | 4.9100 | 4.9800 | 4.9726 | 4,817,900 |
| 20 dic 2023 | 5.0700 | 5.0900 | 4.8800 | 4.9000 | 4.8928 | 7,571,200 |
| 19 dic 2023 | 4.9000 | 5.0700 | 4.8500 | 5.0400 | 5.0326 | 7,030,000 |
| 18 dic 2023 | 4.9700 | 4.9900 | 4.8400 | 4.8700 | 4.8628 | 5,009,300 |
| 15 dic 2023 | 5.0200 | 5.0500 | 4.8800 | 4.9500 | 4.9427 | 13,920,700 |
| 14 dic 2023 | 5.0900 | 5.2000 | 4.9400 | 5.0600 | 5.0525 | 9,325,000 |
| 13 dic 2023 | 4.5300 | 4.9200 | 4.5100 | 4.9100 | 4.9027 | 7,951,400 |
| 12 dic 2023 | 4.7100 | 4.7300 | 4.4900 | 4.5200 | 4.5133 | 4,375,600 |
| *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.