Advertisement
Hecla Mining Company (HCL.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:35PM CEST
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 6.32 | 6.53 | 6.24 | 6.51 | 6.51 | 6,449 |
| Oct 17, 2024 | 6.30 | 6.32 | 6.22 | 6.24 | 6.24 | 8,287 |
| Oct 16, 2024 | 6.18 | 6.39 | 6.16 | 6.32 | 6.32 | 9,223 |
| Oct 15, 2024 | 6.04 | 6.10 | 5.98 | 6.10 | 6.10 | 2,186 |
| Oct 14, 2024 | 6.13 | 6.15 | 5.92 | 5.94 | 5.94 | 24,569 |
| Oct 11, 2024 | 6.02 | 6.20 | 6.02 | 6.12 | 6.12 | 6,751 |
| Oct 10, 2024 | 5.79 | 6.00 | 5.79 | 5.94 | 5.94 | 4,940 |
| Oct 09, 2024 | 5.80 | 5.88 | 5.75 | 5.81 | 5.81 | 7,535 |
| Oct 08, 2024 | 5.87 | 5.93 | 5.71 | 5.71 | 5.71 | 7,970 |
| Oct 07, 2024 | 5.92 | 5.98 | 5.85 | 5.90 | 5.90 | 8,426 |
| Oct 04, 2024 | 6.09 | 6.27 | 6.03 | 6.16 | 6.16 | 7,216 |
| Oct 03, 2024 | 6.04 | 6.04 | 5.90 | 5.94 | 5.94 | 8,708 |
| Oct 02, 2024 | 5.90 | 6.01 | 5.86 | 5.99 | 5.99 | 5,582 |
| Oct 01, 2024 | 6.04 | 6.13 | 5.91 | 5.93 | 5.93 | 6,828 |
| Sep 30, 2024 | 6.21 | 6.21 | 5.92 | 6.00 | 6.00 | 27,704 |
| Sep 27, 2024 | 6.49 | 6.49 | 6.19 | 6.20 | 6.20 | 15,740 |
| Sep 26, 2024 | 6.40 | 6.60 | 6.39 | 6.60 | 6.60 | 23,332 |
| Sep 25, 2024 | 6.32 | 6.44 | 6.22 | 6.44 | 6.44 | 8,411 |
| Sep 24, 2024 | 5.94 | 6.19 | 5.94 | 6.19 | 6.19 | 8,755 |
| Sep 23, 2024 | 6.08 | 6.12 | 5.97 | 6.02 | 6.02 | 1,872 |
| Sep 20, 2024 | 6.11 | 6.11 | 6.04 | 6.04 | 6.04 | 19,787 |
| Sep 19, 2024 | 6.13 | 6.24 | 5.94 | 5.97 | 5.97 | 14,800 |
| Sep 18, 2024 | 6.04 | 6.11 | 5.93 | 5.93 | 5.93 | 4,313 |
| Sep 17, 2024 | 6.12 | 6.13 | 6.07 | 6.07 | 6.07 | 1,353 |
| Sep 16, 2024 | 6.17 | 6.18 | 6.08 | 6.13 | 6.13 | 8,080 |
| Sep 13, 2024 | 5.82 | 6.07 | 5.76 | 6.07 | 6.07 | 27,205 |
| Sep 12, 2024 | 5.38 | 5.66 | 5.38 | 5.66 | 5.66 | 5,054 |
| Sep 11, 2024 | 5.25 | 5.26 | 5.14 | 5.26 | 5.26 | 4,633 |
| Sep 10, 2024 | 5.00 | 5.05 | 5.00 | 5.01 | 5.01 | 1,213 |
| Sep 09, 2024 | 4.88 | 5.08 | 4.88 | 5.07 | 5.07 | 2,721 |
| Sep 06, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 403 |
| Sep 05, 2024 | 5.01 | 5.17 | 4.95 | 5.09 | 5.09 | 2,285 |
| Sep 04, 2024 | 4.85 | 5.00 | 4.81 | 5.00 | 5.00 | 9,000 |
| Sep 03, 2024 | 5.29 | 5.29 | 4.91 | 4.91 | 4.91 | 8,027 |
| Sep 02, 2024 | 5.38 | 5.38 | 5.30 | 5.36 | 5.36 | 1,484 |
| Aug 30, 2024 | 5.36 | 5.49 | 5.35 | 5.35 | 5.35 | 8,723 |
| Aug 29, 2024 | 5.45 | 5.48 | 5.41 | 5.48 | 5.48 | 2,008 |
| Aug 28, 2024 | 5.44 | 5.51 | 5.39 | 5.39 | 5.39 | 26,942 |
| Aug 27, 2024 | 5.59 | 5.59 | 5.56 | 5.56 | 5.56 | 428 |
| Aug 26, 2024 | 5.52 | 5.60 | 5.52 | 5.56 | 5.56 | 2,271 |
| Aug 26, 2024 | 0.01375 Dividend | |||||
| Aug 23, 2024 | 5.50 | 5.58 | 5.50 | 5.58 | 5.56 | 176 |
| Aug 22, 2024 | 5.48 | 5.51 | 5.41 | 5.41 | 5.39 | 8,236 |
| Aug 21, 2024 | 5.40 | 5.50 | 5.36 | 5.50 | 5.49 | 9,887 |
| Aug 20, 2024 | 5.48 | 5.55 | 5.42 | 5.42 | 5.40 | 4,288 |
| Aug 19, 2024 | 5.07 | 5.28 | 5.07 | 5.28 | 5.27 | 768 |
| Aug 16, 2024 | 5.06 | 5.11 | 5.03 | 5.08 | 5.07 | 1,989 |
| Aug 15, 2024 | 4.81 | 4.94 | 4.78 | 4.94 | 4.93 | 8,636 |
| Aug 14, 2024 | 4.75 | 4.82 | 4.68 | 4.68 | 4.67 | 2,113 |
| Aug 13, 2024 | 4.77 | 4.78 | 4.71 | 4.77 | 4.76 | 3,268 |
| Aug 12, 2024 | 4.67 | 4.68 | 4.64 | 4.68 | 4.67 | 5,967 |
| Aug 09, 2024 | 4.56 | 4.64 | 4.56 | 4.61 | 4.60 | 2,219 |
| Aug 08, 2024 | 4.40 | 4.64 | 4.40 | 4.64 | 4.62 | 9,164 |
| Aug 07, 2024 | 4.54 | 4.70 | 4.53 | 4.69 | 4.68 | 7,147 |
| Aug 06, 2024 | 4.40 | 4.40 | 4.30 | 4.34 | 4.33 | 8,266 |
| Aug 05, 2024 | 4.30 | 4.34 | 3.98 | 4.28 | 4.27 | 51,371 |
| Aug 02, 2024 | 5.02 | 5.02 | 4.55 | 4.55 | 4.54 | 6,120 |
| Aug 01, 2024 | 5.35 | 5.38 | 5.07 | 5.07 | 5.06 | 7,511 |
| Jul 31, 2024 | 5.29 | 5.32 | 5.29 | 5.32 | 5.30 | 2,658 |
| Jul 30, 2024 | 5.19 | 5.19 | 5.16 | 5.16 | 5.15 | 97 |
| Jul 29, 2024 | 5.27 | 5.29 | 5.09 | 5.09 | 5.08 | 9,014 |
| Jul 26, 2024 | 5.35 | 5.40 | 5.25 | 5.29 | 5.27 | 5,983 |
| Jul 25, 2024 | 5.31 | 5.31 | 5.15 | 5.26 | 5.24 | 49,543 |
| Jul 24, 2024 | 5.48 | 5.67 | 5.48 | 5.67 | 5.66 | 11,684 |
| Jul 23, 2024 | 5.44 | 5.47 | 5.38 | 5.45 | 5.44 | 4,061 |
| Jul 22, 2024 | 5.43 | 5.47 | 5.30 | 5.34 | 5.33 | 18,600 |
| Jul 19, 2024 | 5.29 | 5.50 | 5.28 | 5.43 | 5.42 | 28,229 |
| Jul 18, 2024 | 5.63 | 5.68 | 5.63 | 5.64 | 5.62 | 8,748 |
| Jul 17, 2024 | 5.75 | 5.79 | 5.63 | 5.66 | 5.64 | 22,925 |
| Jul 16, 2024 | 5.58 | 5.75 | 5.55 | 5.73 | 5.72 | 10,415 |
| Jul 15, 2024 | 5.52 | 5.59 | 5.48 | 5.57 | 5.55 | 5,080 |
| Jul 12, 2024 | 5.39 | 5.54 | 5.31 | 5.48 | 5.47 | 9,583 |
| Jul 11, 2024 | 5.12 | 5.46 | 5.12 | 5.46 | 5.45 | 6,665 |
| Jul 10, 2024 | 4.94 | 5.04 | 4.86 | 5.04 | 5.03 | 926 |
| Jul 09, 2024 | 4.85 | 4.88 | 4.82 | 4.82 | 4.81 | 6,800 |
| Jul 08, 2024 | 4.85 | 4.85 | 4.74 | 4.74 | 4.73 | 7,224 |
| Jul 05, 2024 | 4.80 | 4.91 | 4.79 | 4.90 | 4.89 | 34,121 |
| Jul 04, 2024 | 4.76 | 4.80 | 4.73 | 4.73 | 4.72 | 8,823 |
| Jul 03, 2024 | 4.63 | 4.82 | 4.61 | 4.81 | 4.80 | 11,560 |
| Jul 02, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.49 | - |
| Jul 01, 2024 | 4.51 | 4.51 | 4.46 | 4.46 | 4.45 | 652 |
| Jun 28, 2024 | 4.64 | 4.64 | 4.55 | 4.58 | 4.57 | 885 |
| Jun 27, 2024 | 4.56 | 4.58 | 4.56 | 4.57 | 4.55 | 660 |
| Jun 26, 2024 | 4.59 | 4.59 | 4.54 | 4.56 | 4.55 | 1,755 |
| Jun 25, 2024 | 4.75 | 4.76 | 4.59 | 4.59 | 4.58 | 2,573 |
| Jun 24, 2024 | 4.88 | 4.88 | 4.75 | 4.77 | 4.76 | 11,061 |
| Jun 21, 2024 | 4.94 | 4.99 | 4.83 | 4.83 | 4.81 | 3,076 |
| Jun 20, 2024 | 4.92 | 5.00 | 4.92 | 4.96 | 4.95 | 3,155 |
| Jun 19, 2024 | 4.82 | 4.82 | 4.71 | 4.71 | 4.70 | 2,202 |
| Jun 18, 2024 | 4.67 | 4.78 | 4.66 | 4.74 | 4.73 | 6,971 |
| Jun 17, 2024 | 4.85 | 4.85 | 4.68 | 4.68 | 4.67 | 9,461 |
| Jun 14, 2024 | 4.85 | 4.93 | 4.81 | 4.81 | 4.80 | 23,171 |
| Jun 13, 2024 | 4.90 | 4.90 | 4.82 | 4.82 | 4.81 | 2,750 |
| Jun 12, 2024 | 4.98 | 5.10 | 4.90 | 5.02 | 5.01 | 2,690 |
| Jun 11, 2024 | 4.88 | 4.97 | 4.87 | 4.90 | 4.89 | 12,737 |
| Jun 10, 2024 | 4.98 | 5.02 | 4.95 | 4.95 | 4.94 | 5,842 |
| Jun 07, 2024 | 5.39 | 5.39 | 4.99 | 4.99 | 4.97 | 15,937 |
| Jun 06, 2024 | 5.14 | 5.27 | 5.14 | 5.27 | 5.25 | 12,215 |
| Jun 05, 2024 | 5.04 | 5.05 | 4.97 | 5.05 | 5.04 | 12,753 |
| Jun 04, 2024 | 5.40 | 5.40 | 5.05 | 5.05 | 5.04 | 14,645 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.