Hecla Mining Co Pref

HL_pb
🏛️ 美国 →
56.50
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 54.42 54.42 54.42 54.42 0.0M
2023-12-27 54.10 54.10 54.10 54.10 0.0M
2023-12-19 53.00 53.73 53.00 53.73 0.0M
2023-12-15 52.32 52.32 52.32 52.32 0.0M
2023-12-14 52.12 52.12 52.12 52.12 0.0M
2023-12-13 51.25 51.25 51.25 51.25 0.0M
2023-12-07 54.43 54.43 54.40 54.40 0.0M
2023-12-05 52.25 53.00 52.25 53.00 0.0M
2023-12-04 52.00 52.00 52.00 52.00 0.0M
2023-12-01 51.50 51.50 51.50 51.50 0.0M
2023-11-28 52.37 52.37 52.37 52.37 0.0M
2023-11-20 52.00 52.36 52.00 52.30 0.0M
2023-11-08 52.38 52.38 52.38 52.38 0.0M
2023-11-07 52.82 52.82 52.65 52.65 0.0M
2023-11-03 50.70 52.25 50.70 52.25 0.0M
2023-11-02 51.50 51.99 50.70 50.70 0.0M
2023-10-31 52.00 52.25 52.00 52.00 0.0M
2023-10-30 52.00 52.00 51.90 51.90 0.0M
2023-10-27 53.52 53.52 52.21 52.25 0.0M
2023-10-24 52.89 54.44 52.89 54.44 0.0M
2023-10-20 54.50 54.50 54.50 54.50 0.0M
2023-10-19 55.40 55.40 55.30 55.30 0.0M
2023-10-18 54.12 55.50 53.25 55.50 0.0M
2023-10-17 56.00 56.00 56.00 56.00 0.0M
2023-10-16 56.50 56.50 56.50 56.50 0.0M
2023-10-13 57.00 57.00 57.00 57.00 0.0M
2023-10-10 57.56 62.00 54.40 57.00 0.0M
2023-10-09 55.00 57.40 55.00 56.99 0.0M
2023-10-06 54.43 54.70 52.21 54.70 0.0M
2023-10-04 55.78 55.81 55.78 55.81 0.0M
2023-10-03 54.89 55.90 54.89 55.00 0.0M
2023-10-02 53.71 55.00 52.34 55.00 0.0M
2023-09-29 56.50 56.50 53.54 53.54 0.0M
2023-09-28 55.34 55.50 54.00 55.50 0.0M
2023-09-25 55.50 55.50 55.50 55.50 0.0M
2023-09-22 55.50 55.50 55.50 55.50 0.0M
2023-09-15 54.99 55.50 54.99 55.50 0.0M
2023-09-14 54.60 54.60 53.62 54.18 0.0M
2023-09-13 55.00 55.00 55.00 55.00 0.0M
2023-09-07 56.29 56.29 56.20 56.20 0.0M
2023-09-05 56.25 56.25 56.25 56.25 0.0M
2023-09-01 56.19 56.19 56.00 56.00 0.0M
2023-08-31 56.19 56.25 56.10 56.25 0.0M
2023-08-30 56.12 56.12 56.12 56.12 0.0M
2023-08-29 55.68 57.93 55.68 57.93 0.0M
2023-08-24 56.61 56.61 56.43 56.43 0.0M
2023-08-21 56.95 56.95 56.95 56.95 0.0M
2023-08-18 58.00 58.00 55.54 56.55 0.0M
2023-08-17 58.50 59.00 58.50 59.00 0.0M
2023-08-15 62.00 62.00 62.00 62.00 0.0M
2023-08-14 63.00 63.00 63.00 63.00 0.0M
2023-08-09 60.10 62.40 60.10 62.40 0.0M
2023-08-07 59.75 64.90 59.75 64.00 0.0M
2023-08-04 60.94 63.69 60.75 62.50 0.0M
2023-08-02 60.66 60.66 60.66 60.66 0.0M
2023-07-31 65.50 65.50 61.00 61.00 0.0M
2023-07-28 60.10 64.50 60.10 64.50 0.0M
2023-07-27 62.70 62.70 62.70 62.70 0.0M
2023-07-26 57.90 61.73 57.90 61.15 0.0M
2023-07-21 58.00 58.70 56.85 58.35 0.0M
2023-07-20 62.91 62.91 59.45 59.49 0.0M
2023-07-19 59.60 65.31 58.35 60.31 0.0M
2023-07-18 57.00 62.00 56.60 58.60 0.0M
2023-07-12 56.16 56.16 56.16 56.16 0.0M
2023-07-06 56.42 56.42 56.42 56.42 0.0M
2023-06-29 58.00 58.00 58.00 58.00 0.0M
2023-06-27 56.40 56.40 54.52 56.02 0.0M
2023-06-22 56.50 56.50 56.50 56.50 0.0M
2023-06-15 56.50 56.50 56.50 56.50 0.0M
2023-06-14 56.32 56.32 56.32 56.32 0.0M
2023-06-12 56.49 56.49 56.49 56.49 0.0M
2023-06-09 56.00 56.50 56.00 56.50 0.0M
2023-06-02 55.25 55.25 55.25 55.25 0.0M
2023-05-26 54.25 55.40 54.25 55.40 0.0M
2023-05-24 57.00 57.00 57.00 57.00 0.0M
2023-05-17 57.16 57.16 57.16 57.16 0.0M
2023-05-16 56.99 56.99 56.99 56.99 0.0M
2023-05-15 57.00 57.00 55.64 56.00 0.0M
2023-05-08 60.00 60.00 60.00 60.00 0.0M
2023-05-05 55.50 55.50 55.25 55.50 0.0M
2023-05-04 63.40 64.10 55.00 55.25 0.0M
2023-05-02 58.20 60.00 58.15 60.00 0.0M
2023-05-01 58.25 58.25 58.25 58.25 0.0M
2023-04-27 57.71 57.71 57.71 57.71 0.0M
2023-04-26 57.38 58.51 57.37 58.51 0.0M
2023-04-25 56.90 56.90 56.05 56.89 0.0M
2023-04-19 57.33 57.33 57.33 57.33 0.0M
2023-04-17 55.45 57.35 55.45 57.35 0.0M
2023-04-14 58.05 59.75 58.05 58.95 0.0M
2023-04-12 58.00 58.00 56.88 56.88 0.0M
2023-04-11 56.10 58.75 55.25 55.25 0.0M
2023-04-06 56.15 56.15 56.15 56.15 0.0M
2023-04-05 60.48 63.87 56.15 56.15 0.0M
2023-04-04 61.64 61.64 61.64 61.64 0.0M
2023-03-31 60.81 61.66 60.81 61.66 0.0M
2023-03-30 60.27 63.15 56.05 59.96 0.0M
2023-03-29 56.50 61.29 56.50 59.05 0.0M
2023-03-28 56.00 58.00 54.92 57.30 0.0M
2023-03-23 55.00 55.00 55.00 55.00 0.0M
2023-03-22 56.00 56.00 56.00 56.00 0.0M
2023-03-21 53.75 56.40 53.75 55.10 0.0M
2023-03-20 54.61 54.75 54.55 54.55 0.0M
2023-03-17 53.20 54.30 53.10 53.75 0.0M
2023-03-16 54.96 55.50 52.62 53.00 0.0M
2023-03-15 52.30 52.30 52.30 52.30 0.0M
2023-03-14 58.96 58.96 52.12 52.31 0.0M
2023-03-13 56.00 65.06 56.00 60.98 0.0M
2023-03-10 55.70 58.50 55.70 58.50 0.0M
2023-03-09 54.80 56.90 54.80 56.90 0.0M
2023-03-07 55.90 55.90 55.90 55.90 0.0M
2023-03-06 55.00 55.50 55.00 55.43 0.0M
2023-03-03 55.00 56.70 55.00 55.40 0.0M
2023-03-01 55.22 56.35 55.22 56.20 0.0M
2023-02-28 55.75 57.17 55.75 56.20 0.0M
2023-02-27 56.50 56.50 55.20 56.25 0.0M
2023-02-24 53.55 53.55 53.55 53.55 0.0M
2023-02-23 54.08 55.00 54.08 55.00 0.0M
2023-02-22 55.70 55.80 55.00 55.00 0.0M
2023-02-21 55.50 57.37 54.43 55.55 0.0M
2023-02-17 55.00 57.10 54.66 55.10 0.0M
2023-02-16 54.50 55.00 54.50 54.55 0.0M
2023-02-15 54.00 55.37 54.00 55.37 0.0M
2023-02-14 54.65 54.65 54.00 54.00 0.0M
2023-02-10 54.45 54.45 54.45 54.45 0.0M
2023-02-02 54.50 54.50 54.50 54.50 0.0M
2023-01-31 54.00 54.00 54.00 54.00 0.0M
2023-01-24 56.00 56.00 56.00 56.00 0.0M
2023-01-19 56.00 56.00 56.00 56.00 0.0M
2023-01-17 56.10 56.13 55.13 55.70 0.0M
2023-01-13 54.40 56.65 53.19 53.19 0.0M