XNYS
Datos históricos de Hecla Mining Company
Hecla Mining Company · HL
$17.06
▼ -0.01 (-0.06%)
Última operación · 10/10/2026, 18:36:51 UTC
- Variación en el periodo
- +36.12%
- Máximo
- US$34.17
- 26 de enero de 2026
- Mínimo
- US$11.81
- 5 de noviembre de 2025
- Volumen medio diario
- 25.8 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.02 | 17.38 | 16.88 | 17.07 | +2.03% | 29.11 M |
| 8 oct 2026 | 16.22 | 16.77 | 16.22 | 16.73 | +2.07% | 37.24 M |
| 7 oct 2026 | 16.25 | 16.57 | 16.17 | 16.39 | −4.15% | 41.36 M |
| 6 oct 2026 | 17.10 | 17.28 | 16.68 | 17.10 | +0.53% | 25.37 M |
| 5 oct 2026 | 17.42 | 17.43 | 16.61 | 17.01 | −1.10% | 37.32 M |
| 2 oct 2026 | 17.24 | 17.40 | 16.92 | 17.20 | +1.18% | 33.41 M |
| 1 oct 2026 | 16.93 | 17.29 | 16.90 | 17.00 | −0.18% | 23.78 M |
| 30 sep 2026 | 17.25 | 17.46 | 16.98 | 17.03 | −0.70% | 37.13 M |
| 29 sep 2026 | 17.02 | 17.24 | 16.70 | 17.15 | +0.82% | 34.89 M |
| 28 sep 2026 | 17.15 | 17.63 | 16.95 | 17.01 | −6.49% | 39.83 M |
| 25 sep 2026 | 17.99 | 18.30 | 17.64 | 18.19 | +1.39% | 22.19 M |
| 24 sep 2026 | 18.06 | 18.21 | 17.68 | 17.94 | −1.81% | 39.04 M |
| 23 sep 2026 | 18.40 | 18.48 | 17.86 | 18.27 | −3.99% | 68.9 M |
| 22 sep 2026 | 18.40 | 19.29 | 18.26 | 19.03 | +3.71% | 49.15 M |
| 21 sep 2026 | 18.98 | 19.04 | 17.86 | 18.35 | −3.01% | 42.01 M |
| 18 sep 2026 | 19.28 | 19.28 | 18.59 | 18.92 | −0.21% | 52.51 M |
| 17 sep 2026 | 18.70 | 19.15 | 18.63 | 18.96 | +5.39% | 61.09 M |
| 16 sep 2026 | 19.09 | 19.15 | 17.59 | 17.99 | −3.69% | 37.43 M |
| 15 sep 2026 | 18.88 | 18.95 | 18.20 | 18.68 | −0.74% | 46.59 M |
| 14 sep 2026 | 19.02 | 19.19 | 18.59 | 18.82 | −4.85% | 31.78 M |
| 11 sep 2026 | 20.39 | 20.70 | 19.70 | 19.78 | −1.20% | 23.11 M |
| 10 sep 2026 | 20.03 | 20.53 | 19.75 | 20.02 | −3.98% | 20.38 M |
| 9 sep 2026 | 20.99 | 21.18 | 20.59 | 20.85 | +1.91% | 27.51 M |
| 8 sep 2026 | 20.68 | 20.84 | 20.42 | 20.46 | −1.06% | 25.53 M |
| 4 sep 2026 | 20.62 | 20.97 | 20.32 | 20.68 | −2.50% | 17.94 M |
| 3 sep 2026 | 21.59 | 21.62 | 20.56 | 21.21 | +2.12% | 29.48 M |
| 2 sep 2026 | 19.58 | 20.79 | 19.58 | 20.77 | +8.69% | 28.25 M |
| 1 sep 2026 | 18.96 | 20.17 | 18.91 | 19.11 | −3.82% | 30.81 M |
| 31 ago 2026 | 20.36 | 20.45 | 19.55 | 19.87 | −2.50% | 24.85 M |
| 28 ago 2026 | 21.60 | 21.69 | 20.16 | 20.38 | −4.90% | 28.53 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.