Hecla Mining Co Pref (HL_pb)

HL_pb
🏛️ 미국 →
56.50
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 51.10 54.58 51.10 52.88 0.0M
2024-12-26 52.47 52.47 51.01 51.01 0.0M
2024-12-24 51.50 51.50 51.50 51.50 0.0M
2024-12-19 51.12 51.65 51.12 51.65 0.0M
2024-12-18 51.71 52.53 51.12 51.14 0.0M
2024-12-17 51.66 51.66 51.66 51.66 0.0M
2024-12-16 52.13 52.14 51.37 51.37 0.0M
2024-12-09 53.43 53.44 53.43 53.44 0.0M
2024-12-06 54.21 54.21 54.21 54.21 0.0M
2024-11-21 54.20 54.20 54.20 54.20 0.0M
2024-11-15 55.50 55.50 55.50 55.50 0.0M
2024-11-14 54.01 54.01 54.01 54.01 0.0M
2024-11-06 54.00 56.00 53.50 56.00 0.0M
2024-10-29 53.50 54.00 53.50 54.00 0.0M
2024-10-24 54.66 54.66 54.66 54.66 0.0M
2024-10-22 56.28 56.28 56.28 56.28 0.0M
2024-10-21 55.33 55.33 55.33 55.33 0.0M
2024-10-18 55.00 55.00 55.00 55.00 0.0M
2024-10-14 53.65 53.65 53.65 53.65 0.0M
2024-10-09 53.25 53.25 53.25 53.25 0.0M
2024-10-04 54.50 54.50 53.43 53.43 0.0M
2024-10-01 53.67 53.70 53.67 53.70 0.0M
2024-09-30 53.39 53.39 53.39 53.39 0.0M
2024-09-27 53.70 53.70 53.00 53.00 0.0M
2024-09-26 53.73 53.75 53.73 53.75 0.0M
2024-09-24 53.40 53.40 53.40 53.40 0.0M
2024-09-20 53.15 53.15 53.10 53.10 0.0M
2024-09-19 53.30 53.30 53.00 53.00 0.0M
2024-09-18 52.90 53.70 52.90 53.70 0.0M
2024-09-13 53.10 53.10 53.10 53.10 0.0M
2024-09-09 52.22 52.22 52.22 52.22 0.0M
2024-09-05 52.48 52.70 52.48 52.70 0.0M
2024-08-30 52.22 52.22 52.22 52.22 0.0M
2024-08-29 52.50 52.50 52.50 52.50 0.0M
2024-08-28 52.40 52.40 52.00 52.00 0.0M
2024-08-27 54.00 54.20 52.30 52.70 0.0M
2024-08-23 52.90 53.65 52.90 53.65 0.0M
2024-08-22 52.96 52.96 52.96 52.96 0.0M
2024-08-21 54.00 54.00 53.50 53.50 0.0M
2024-08-20 52.51 52.51 52.51 52.51 0.0M
2024-08-19 52.50 52.50 52.50 52.50 0.0M
2024-08-15 52.81 53.50 52.81 53.35 0.0M
2024-08-14 52.26 52.26 52.00 52.00 0.0M
2024-08-13 52.12 53.11 52.12 53.00 0.0M
2024-08-08 55.60 55.90 54.30 54.50 0.0M
2024-08-07 51.60 55.00 51.60 54.70 0.0M
2024-08-06 52.66 52.66 52.66 52.66 0.0M
2024-08-01 51.99 52.19 51.99 52.19 0.0M
2024-07-18 52.24 52.24 51.50 51.50 0.0M
2024-07-11 51.75 51.75 51.75 51.75 0.0M
2024-07-05 51.50 51.50 51.50 51.50 0.0M
2024-06-20 52.70 52.70 52.70 52.70 0.0M
2024-06-10 52.47 52.47 52.47 52.47 0.0M
2024-06-06 52.00 52.00 52.00 52.00 0.0M
2024-06-05 52.00 52.00 52.00 52.00 0.0M
2024-06-04 51.75 51.87 51.75 51.87 0.0M
2024-05-28 51.50 51.50 51.50 51.50 0.0M
2024-05-22 51.50 51.50 51.50 51.50 0.0M
2024-05-17 51.53 51.53 51.53 51.53 0.0M
2024-05-10 51.50 51.50 51.50 51.50 0.0M
2024-05-07 52.21 52.21 52.21 52.21 0.0M
2024-05-06 51.00 51.00 51.00 51.00 0.0M
2024-04-25 52.00 52.24 51.00 51.00 0.0M
2024-04-23 53.49 53.49 53.49 53.49 0.0M
2024-04-12 52.79 52.79 52.79 52.79 0.0M
2024-04-09 52.12 52.12 52.10 52.10 0.0M
2024-04-05 52.89 52.89 52.00 52.00 0.0M
2024-04-04 52.04 52.92 52.04 52.91 0.0M
2024-04-03 52.00 52.00 51.99 52.00 0.0M
2024-04-02 54.00 54.00 53.43 53.80 0.0M
2024-04-01 52.59 53.40 52.15 52.94 0.0M
2024-03-28 52.01 52.01 51.39 51.39 0.0M
2024-03-27 53.46 53.46 51.75 51.75 0.0M
2024-03-26 52.66 52.66 52.05 52.51 0.0M
2024-03-25 53.27 53.27 53.27 53.27 0.0M
2024-03-21 54.30 54.30 52.43 52.60 0.0M
2024-03-05 53.00 54.42 53.00 54.42 0.0M
2024-02-23 54.89 54.89 54.89 54.89 0.0M
2024-02-22 53.06 53.06 53.06 53.06 0.0M
2024-02-13 53.73 53.73 53.73 53.73 0.0M
2024-02-09 54.50 54.50 54.50 54.50 0.0M
2024-02-06 53.10 53.10 53.10 53.10 0.0M
2024-01-30 54.98 54.98 54.98 54.98 0.0M
2024-01-25 53.31 53.31 53.31 53.31 0.0M
2024-01-17 53.79 53.79 53.79 53.79 0.0M
2024-01-12 56.17 56.17 53.57 53.57 0.0M
2024-01-11 58.49 58.49 58.49 58.49 0.0M
2024-01-10 54.85 55.55 54.85 55.45 0.0M
2024-01-08 53.31 54.00 53.31 54.00 0.0M
2024-01-02 54.30 54.30 54.30 54.30 0.0M