Hecla Mining Company (HCL.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.17 | 5.25 | 5.02 | 5.10 | 5.10 | 8,665 |
| 09 May 2024 | 4.66 | 5.04 | 4.66 | 5.03 | 5.03 | 12,168 |
| 08 May 2024 | 4.70 | 4.70 | 4.62 | 4.65 | 4.65 | 894 |
| 07 May 2024 | 4.63 | 4.66 | 4.60 | 4.64 | 4.64 | 8,635 |
| 06 May 2024 | 4.43 | 4.62 | 4.43 | 4.62 | 4.62 | 18,242 |
| 03 May 2024 | 4.44 | 4.50 | 4.42 | 4.45 | 4.45 | 27,955 |
| 02 May 2024 | 4.43 | 4.47 | 4.35 | 4.41 | 4.41 | 9,121 |
| 30 Apr 2024 | 4.59 | 4.61 | 4.45 | 4.45 | 4.45 | 5,250 |
| 29 Apr 2024 | 4.77 | 4.81 | 4.75 | 4.79 | 4.79 | 1,327 |
| 26 Apr 2024 | 4.80 | 4.81 | 4.70 | 4.70 | 4.70 | 3,045 |
| 25 Apr 2024 | 4.90 | 4.95 | 4.67 | 4.68 | 4.68 | 18,339 |
| 24 Apr 2024 | 4.87 | 4.87 | 4.84 | 4.87 | 4.87 | 2,041 |
| 23 Apr 2024 | 4.66 | 4.87 | 4.59 | 4.86 | 4.86 | 21,481 |
| 22 Apr 2024 | 4.97 | 4.97 | 4.73 | 4.82 | 4.82 | 14,388 |
| 19 Apr 2024 | 4.98 | 5.04 | 4.97 | 5.00 | 5.00 | 2,071 |
| 18 Apr 2024 | 5.00 | 5.07 | 4.99 | 5.03 | 5.03 | 6,022 |
| 17 Apr 2024 | 4.92 | 5.09 | 4.92 | 5.03 | 5.03 | 4,295 |
| 16 Apr 2024 | 4.90 | 4.99 | 4.85 | 4.96 | 4.96 | 8,822 |
| 15 Apr 2024 | 5.22 | 5.22 | 5.01 | 5.06 | 5.06 | 11,775 |
| 12 Apr 2024 | 5.37 | 5.50 | 5.24 | 5.24 | 5.24 | 18,774 |
| 11 Apr 2024 | 5.09 | 5.24 | 5.09 | 5.10 | 5.10 | 6,447 |
| 10 Apr 2024 | 5.23 | 5.24 | 4.99 | 5.05 | 5.05 | 24,525 |
| 09 Apr 2024 | 5.15 | 5.28 | 5.08 | 5.17 | 5.17 | 5,308 |
| 08 Apr 2024 | 5.21 | 5.27 | 5.06 | 5.07 | 5.07 | 14,001 |
| 05 Apr 2024 | 4.88 | 5.04 | 4.88 | 5.04 | 5.04 | 702 |
| 04 Apr 2024 | 5.02 | 5.07 | 4.95 | 4.98 | 4.98 | 9,293 |
| 03 Apr 2024 | 4.66 | 4.87 | 4.64 | 4.79 | 4.79 | 22,558 |
| 02 Apr 2024 | 4.54 | 4.71 | 4.50 | 4.57 | 4.57 | 43,833 |
| 28 Mar 2024 | 4.17 | 4.37 | 4.17 | 4.37 | 4.37 | 2,193 |
| 27 Mar 2024 | 3.96 | 4.05 | 3.96 | 4.05 | 4.05 | 1,183 |
| 26 Mar 2024 | 3.97 | 3.97 | 3.94 | 3.96 | 3.96 | 358 |
| 25 Mar 2024 | 3.94 | 3.97 | 3.94 | 3.97 | 3.97 | 1,666 |
| 22 Mar 2024 | 3.94 | 3.96 | 3.93 | 3.93 | 3.93 | 12,876 |
| 21 Mar 2024 | 4.11 | 4.11 | 3.98 | 3.99 | 3.99 | 2,940 |
| 20 Mar 2024 | 3.77 | 3.77 | 3.72 | 3.72 | 3.72 | 1,106 |
| 19 Mar 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| 18 Mar 2024 | 3.98 | 3.98 | 3.94 | 3.96 | 3.96 | 3,116 |
| 15 Mar 2024 | 4.05 | 4.05 | 3.95 | 4.04 | 4.04 | 2,550 |
| 14 Mar 2024 | 4.05 | 4.07 | 3.96 | 3.97 | 3.97 | 4,114 |
| 13 Mar 2024 | 3.85 | 4.01 | 3.85 | 4.01 | 4.01 | 819 |
| 12 Mar 2024 | 3.91 | 3.93 | 3.88 | 3.88 | 3.88 | 12,548 |
| 11 Mar 2024 | 3.70 | 4.00 | 3.70 | 3.97 | 3.97 | 22,786 |
| 11 Mar 2024 | 0.00625 Dividend | |||||
| 08 Mar 2024 | 3.78 | 3.86 | 3.71 | 3.74 | 3.74 | 12,116 |
| 07 Mar 2024 | 3.65 | 3.73 | 3.64 | 3.68 | 3.67 | 10,731 |
| 06 Mar 2024 | 3.49 | 3.63 | 3.49 | 3.62 | 3.61 | 341 |
| 05 Mar 2024 | 3.63 | 3.65 | 3.53 | 3.53 | 3.52 | 1,744 |
| 04 Mar 2024 | 3.46 | 3.62 | 3.46 | 3.59 | 3.58 | 6,142 |
| 01 Mar 2024 | 3.28 | 3.41 | 3.24 | 3.41 | 3.41 | 4,845 |
| 29 Feb 2024 | 3.18 | 3.32 | 3.18 | 3.26 | 3.25 | 9,542 |
| 28 Feb 2024 | 3.29 | 3.29 | 3.21 | 3.21 | 3.20 | 3,645 |
| 27 Feb 2024 | 3.30 | 3.32 | 3.30 | 3.32 | 3.31 | 105 |
| 26 Feb 2024 | 3.34 | 3.34 | 3.23 | 3.23 | 3.23 | 1,308 |
| 23 Feb 2024 | 3.26 | 3.27 | 3.26 | 3.27 | 3.26 | 50 |
| 22 Feb 2024 | 3.29 | 3.29 | 3.26 | 3.26 | 3.25 | 948 |
| 21 Feb 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.28 | - |
| 20 Feb 2024 | 3.34 | 3.38 | 3.29 | 3.30 | 3.29 | 3,269 |
| 19 Feb 2024 | 3.37 | 3.37 | 3.37 | 3.37 | 3.36 | - |
| 16 Feb 2024 | 3.38 | 3.39 | 3.34 | 3.36 | 3.35 | 2,768 |
| 15 Feb 2024 | 3.18 | 3.37 | 3.18 | 3.37 | 3.36 | 3,340 |
| 14 Feb 2024 | 3.17 | 3.23 | 3.14 | 3.23 | 3.23 | 14,799 |
| 13 Feb 2024 | 3.46 | 3.46 | 3.22 | 3.23 | 3.23 | 4,961 |
| 12 Feb 2024 | 3.33 | 3.43 | 3.33 | 3.43 | 3.42 | 5,980 |
| 09 Feb 2024 | 3.33 | 3.36 | 3.25 | 3.25 | 3.24 | 28,067 |
| 08 Feb 2024 | 3.31 | 3.32 | 3.27 | 3.27 | 3.26 | 5,545 |
| 07 Feb 2024 | 3.40 | 3.40 | 3.32 | 3.32 | 3.31 | 54 |
| 06 Feb 2024 | 3.33 | 3.39 | 3.33 | 3.39 | 3.39 | 1 |
| 05 Feb 2024 | 3.49 | 3.55 | 3.35 | 3.35 | 3.34 | 2,603 |
| 02 Feb 2024 | 3.64 | 3.66 | 3.47 | 3.47 | 3.47 | 29,433 |
| 01 Feb 2024 | 3.55 | 3.61 | 3.53 | 3.57 | 3.56 | 2,617 |
| 31 Jan 2024 | 3.68 | 3.68 | 3.60 | 3.60 | 3.59 | 561 |
| 30 Jan 2024 | 3.77 | 3.78 | 3.66 | 3.67 | 3.66 | 6,126 |
| 29 Jan 2024 | 3.74 | 3.74 | 3.73 | 3.73 | 3.73 | 135 |
| 26 Jan 2024 | 3.68 | 3.71 | 3.67 | 3.67 | 3.66 | 2,518 |
| 25 Jan 2024 | 3.63 | 3.68 | 3.63 | 3.65 | 3.65 | 2,604 |
| 24 Jan 2024 | 3.78 | 3.79 | 3.64 | 3.64 | 3.63 | 912 |
| 23 Jan 2024 | 3.74 | 3.80 | 3.70 | 3.70 | 3.69 | 4,574 |
| 22 Jan 2024 | 3.63 | 3.71 | 3.63 | 3.70 | 3.70 | 4,270 |
| 19 Jan 2024 | 3.73 | 3.73 | 3.62 | 3.62 | 3.61 | 2,028 |
| 18 Jan 2024 | 3.76 | 3.78 | 3.66 | 3.66 | 3.66 | 2,405 |
| 17 Jan 2024 | 3.84 | 3.84 | 3.73 | 3.73 | 3.72 | 2,487 |
| 16 Jan 2024 | 4.06 | 4.06 | 3.88 | 3.89 | 3.88 | 8,350 |
| 15 Jan 2024 | 4.08 | 4.08 | 4.01 | 4.03 | 4.02 | 1,745 |
| 12 Jan 2024 | 3.89 | 4.09 | 3.88 | 4.08 | 4.07 | 6,096 |
| 11 Jan 2024 | 3.91 | 3.91 | 3.79 | 3.79 | 3.78 | 3,102 |
| 10 Jan 2024 | 3.94 | 3.94 | 3.89 | 3.89 | 3.89 | 73 |
| 09 Jan 2024 | 4.01 | 4.01 | 3.98 | 3.98 | 3.98 | 2,461 |
| 08 Jan 2024 | 3.89 | 3.98 | 3.88 | 3.97 | 3.96 | 10,879 |
| 05 Jan 2024 | 3.95 | 4.02 | 3.94 | 3.94 | 3.94 | 1,759 |
| 04 Jan 2024 | 4.07 | 4.07 | 3.95 | 3.99 | 3.98 | 20,187 |
| 03 Jan 2024 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | 450 |
| 02 Jan 2024 | 4.41 | 4.43 | 4.35 | 4.38 | 4.37 | 3,687 |
| 29 Dec 2023 | 4.47 | 4.47 | 4.44 | 4.44 | 4.43 | 2,237 |
| 28 Dec 2023 | 4.55 | 4.55 | 4.42 | 4.51 | 4.50 | 15,982 |
| 27 Dec 2023 | 4.52 | 4.55 | 4.52 | 4.55 | 4.54 | 150 |
| 22 Dec 2023 | 4.57 | 4.57 | 4.57 | 4.57 | 4.56 | - |
| 21 Dec 2023 | 4.51 | 4.52 | 4.51 | 4.52 | 4.51 | 7 |
| 20 Dec 2023 | 4.55 | 4.63 | 4.52 | 4.63 | 4.62 | 6,223 |
| 19 Dec 2023 | 4.56 | 4.60 | 4.56 | 4.59 | 4.58 | 6,001 |
| 18 Dec 2023 | 4.55 | 4.55 | 4.48 | 4.48 | 4.47 | 1,250 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.