Frankfurt - Delayed Quote EUR

Hecla Mining Company (HCL.F)

Compare
5.26
+0.08
+(1.54%)
At close: January 24 at 5:18:36 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20255.255.385.255.265.261,442
Jan 23, 20255.205.205.185.185.1883
Jan 22, 20255.305.465.215.215.21697
Jan 21, 20255.215.415.215.415.41400
Jan 20, 20255.205.205.205.205.20-
Jan 17, 20255.135.355.135.355.354,850
Jan 16, 20255.215.305.215.305.302,000
Jan 15, 20255.195.415.155.155.152,240
Jan 14, 20254.955.244.955.175.173,430
Jan 13, 20255.185.184.984.994.994,545
Jan 10, 20255.205.305.185.205.203,050
Jan 9, 20255.135.215.135.145.141,425
Jan 8, 20254.994.994.994.994.99-
Jan 7, 20254.905.044.905.045.04700
Jan 6, 20255.025.134.975.025.024,400
Jan 3, 20255.035.204.974.974.9711,701
Jan 2, 20254.804.954.804.954.951,015
Dec 30, 20244.884.884.864.864.862,050
Dec 27, 20244.844.844.774.804.802,800
Dec 23, 20244.784.834.684.834.833,800
Dec 20, 20244.724.724.724.724.72-
Dec 19, 20244.804.874.714.724.722,995
Dec 18, 20244.974.974.804.804.801,800
Dec 17, 20244.965.134.965.135.1348
Dec 16, 20245.065.215.055.055.052,350
Dec 13, 20245.275.295.185.185.184,220
Dec 12, 20245.515.605.305.305.306,280
Dec 11, 20245.355.595.355.595.595,000
Dec 10, 20245.595.595.595.595.59-
Dec 9, 20245.235.805.235.805.80950
Dec 6, 20245.305.305.305.305.30-
Dec 5, 20245.295.385.295.295.29549
Dec 4, 20245.535.535.455.455.4591
Dec 3, 20245.225.255.195.255.253,400
Dec 2, 20245.115.115.115.115.11-
Nov 29, 20245.225.375.225.375.371,400
Nov 28, 20245.175.255.175.255.25603
Nov 27, 20245.145.145.145.145.14-
Nov 26, 20245.095.094.934.934.93400
Nov 25, 20245.145.235.145.235.232,000
Nov 22, 20245.435.625.375.375.374,800
Nov 21, 2024 0.01 Dividend
Nov 21, 20245.305.475.305.345.34980
Nov 20, 20245.355.465.355.425.4118,600
Nov 19, 20245.275.515.275.515.491,853
Nov 18, 20245.385.505.305.505.496,186
Nov 15, 20245.385.415.355.415.3910,010
Nov 14, 20245.065.305.005.305.294,198
Nov 13, 20245.135.255.115.115.1012,556
Nov 12, 20245.125.255.085.255.241,200
Nov 11, 20245.305.305.105.205.199,306
Nov 8, 20245.415.595.325.325.304,850
Nov 7, 20245.305.685.305.585.5712,968
Nov 6, 20245.735.835.495.835.824,231
Nov 5, 20245.815.875.815.845.821,421
Nov 4, 20245.766.005.766.005.981,200
Nov 1, 20245.986.085.986.086.0750
Oct 31, 20246.176.215.915.965.9413,952
Oct 30, 20246.536.646.206.256.245,733
Oct 29, 20246.376.526.346.526.5010,590
Oct 28, 20246.316.376.296.296.283,083
Oct 25, 20246.496.496.396.456.435,796
Oct 24, 20246.636.866.306.376.357,600
Oct 23, 20247.027.026.506.506.4813,331
Oct 22, 20246.757.076.756.986.9713,967
Oct 21, 20246.777.036.706.806.789,319
Oct 18, 20246.266.636.246.636.6217,384
Oct 17, 20246.256.366.256.366.348,207
Oct 16, 20246.146.336.146.336.314,228
Oct 15, 20245.976.195.976.106.098,800
Oct 14, 20246.126.155.885.955.945,840
Oct 11, 20246.036.126.036.116.092,000
Oct 10, 20245.875.975.805.975.96642
Oct 9, 20245.825.825.755.755.742,683
Oct 8, 20245.845.845.795.845.833,119
Oct 7, 20245.905.985.905.945.935,906
Oct 4, 20246.036.156.036.156.1319,593
Oct 3, 20246.006.005.875.875.861,350
Oct 2, 20245.825.995.825.995.971,100
Oct 1, 20246.006.006.006.005.98500
Sep 30, 20246.116.175.956.086.068,334
Sep 27, 20246.416.496.176.176.1613,985
Sep 26, 20246.326.626.326.546.5221,249
Sep 25, 20246.286.326.206.326.313,900
Sep 24, 20245.956.045.956.046.02180
Sep 23, 20246.056.055.955.955.94800
Sep 20, 20245.975.975.975.975.95-
Sep 19, 20246.006.255.995.995.972,812
Sep 18, 20246.036.105.905.905.884,100
Sep 17, 20246.116.116.076.076.061,179
Sep 16, 20246.086.166.086.146.123,166
Sep 13, 20245.776.145.776.146.1319,550
Sep 12, 20245.355.875.355.875.853,786
Sep 11, 20245.205.205.205.205.18-
Sep 10, 20244.995.154.995.155.142,500
Sep 9, 20244.894.984.894.984.96100
Sep 6, 20245.175.174.884.884.87500
Sep 5, 20244.925.084.925.045.033,300
Sep 4, 20244.844.844.844.844.83400
Sep 3, 20245.245.354.934.984.962,430
Sep 2, 20245.325.325.305.305.292,000
Aug 30, 20245.345.345.335.335.3240
Aug 29, 20245.355.455.355.405.39150
Aug 28, 20245.485.505.435.505.49821
Aug 27, 20245.545.545.545.545.53-
Aug 26, 2024 0.01 Dividend
Aug 26, 20245.495.605.495.605.5910
Aug 23, 20245.395.445.395.445.411,061
Aug 22, 20245.475.475.355.355.322,020
Aug 21, 20245.455.455.395.395.362,250
Aug 20, 20245.395.595.395.395.375,019
Aug 19, 20245.065.375.065.375.341,262
Aug 16, 20244.995.084.995.004.981,440
Aug 15, 20244.724.724.724.724.70-
Aug 14, 20244.754.754.754.754.73-
Aug 13, 20244.684.684.684.684.66-
Aug 12, 20244.594.704.594.704.6812,444
Aug 9, 20244.554.554.554.554.53-
Aug 8, 20244.414.474.414.474.454,200
Aug 7, 20244.454.594.454.514.481,315
Aug 6, 20244.304.414.304.414.39200
Aug 5, 20244.494.494.004.274.2518,145
Aug 2, 20244.945.094.554.554.53870
Aug 1, 20245.315.394.994.994.96760
Jul 31, 20245.215.345.215.345.31500
Jul 30, 20245.155.235.155.235.211,080
Jul 29, 20245.205.315.125.125.092,600
Jul 26, 20245.275.275.275.275.24-
Jul 25, 20245.195.275.185.275.251,000
Jul 24, 20245.475.475.475.475.45186
Jul 23, 20245.365.365.365.365.33-
Jul 22, 20245.405.415.405.415.3815
Jul 19, 20245.245.485.245.435.401,081
Jul 18, 20245.635.635.635.635.60-
Jul 17, 20245.695.705.615.615.583,500
Jul 16, 20245.515.775.515.775.745,065
Jul 15, 20245.455.485.455.485.451,623
Jul 12, 20245.375.525.275.455.435,425
Jul 11, 20245.075.395.065.345.3245,996
Jul 10, 20244.835.034.835.035.001,505
Jul 9, 20244.834.844.824.844.821,800
Jul 8, 20244.754.774.734.734.712,210
Jul 5, 20244.764.914.764.914.88300
Jul 4, 20244.754.834.754.834.81500
Jul 3, 20244.544.544.544.544.51-
Jul 2, 20244.414.414.344.344.32600
Jul 1, 20244.464.554.414.414.391,865
Jun 28, 20244.514.514.514.514.49-
Jun 27, 20244.494.604.494.604.581,100
Jun 26, 20244.534.554.534.554.53200
Jun 25, 20244.684.684.684.684.66-
Jun 24, 20244.804.884.804.884.862,400
Jun 21, 20244.954.954.954.954.93-
Jun 20, 20244.744.954.744.954.93580
Jun 19, 20244.754.754.754.754.73-
Jun 18, 20244.694.774.654.774.741,655
Jun 17, 20244.804.804.704.704.685,400
Jun 14, 20244.794.944.794.944.92300
Jun 13, 20244.924.934.844.844.813,100
Jun 12, 20244.895.074.865.075.051,032
Jun 11, 20244.914.924.904.924.901,100
Jun 10, 20244.994.994.844.844.823,530
Jun 7, 20245.405.404.904.904.881,880
Jun 6, 20245.135.425.135.345.31770
Jun 5, 20244.965.084.965.085.051,250
Jun 4, 20245.355.355.055.145.122,400
Jun 3, 20245.465.465.355.355.32838
May 31, 20245.395.685.395.465.432,460
May 30, 20245.415.425.245.425.394,736
May 29, 20245.415.455.365.415.383,550
May 28, 20245.475.505.475.505.48300
May 27, 20245.205.445.205.405.377,305
May 24, 20245.335.555.335.385.351,600
May 23, 2024 0.01 Dividend
May 23, 20245.405.405.405.405.37-
May 22, 20245.625.785.505.505.474,125
May 21, 20245.645.775.625.625.58865
May 20, 20245.835.865.665.775.732,402
May 17, 20245.055.475.055.475.4412,710
May 16, 20245.135.165.075.145.106,900
May 15, 20244.955.054.955.055.02500
May 14, 20244.874.954.874.954.921,000
May 13, 20244.895.044.895.045.01350
May 10, 20245.185.285.045.045.013,110
May 9, 20244.584.614.584.614.58-
May 8, 20244.724.724.644.644.61400
May 7, 20244.604.604.604.604.57-
May 6, 20244.424.644.424.644.616,001
May 3, 20244.414.414.304.394.3618,360
May 2, 20244.404.474.404.414.384,480
Apr 30, 20244.594.664.554.554.524,200
Apr 29, 20244.684.894.684.894.8640
Apr 26, 20244.744.784.744.784.753,000
Apr 25, 20244.864.864.724.724.69366
Apr 24, 20244.894.944.824.924.891,462
Apr 23, 20244.654.704.654.704.671,300
Apr 22, 20244.944.944.754.824.796,750
Apr 19, 20244.935.024.934.944.9145
Apr 18, 20244.935.044.935.045.001,527
Apr 17, 20244.895.164.894.954.921,350
Apr 16, 20245.105.104.784.964.938,095
Apr 15, 20245.185.305.175.255.224,000
Apr 12, 20245.315.535.005.004.9715,480
Apr 11, 20245.235.265.005.195.1655,120
Apr 10, 20245.155.235.145.235.201,740
Apr 9, 20245.025.295.025.125.0922,050
Apr 8, 20245.095.295.095.105.065,516
Apr 5, 20244.865.104.865.105.071,100
Apr 4, 20244.975.154.975.055.022,604
Apr 3, 20244.644.974.584.974.946,777
Apr 2, 20244.514.754.414.574.554,056
Mar 28, 20244.114.304.114.304.27900
Mar 27, 20243.953.953.843.843.82100
Mar 26, 20243.894.093.844.094.07638
Mar 25, 20243.884.013.884.013.99100
Mar 22, 20244.004.003.903.903.88385
Mar 21, 20244.064.064.064.064.03-
Mar 20, 20243.733.733.733.733.71-
Mar 19, 20243.894.073.783.783.751,249
Mar 18, 20243.953.953.913.913.892,045
Mar 15, 20243.954.053.894.054.031,507
Mar 14, 20244.014.014.004.003.98200
Mar 13, 20243.924.003.824.003.983,250
Mar 12, 20243.903.903.853.853.828,900
Mar 11, 2024 0.01 Dividend
Mar 11, 20243.683.683.683.683.665,900
Mar 8, 20243.763.883.703.703.678,685
Mar 7, 20243.613.713.613.713.6810,050
Mar 6, 20243.523.663.523.663.6412,143
Mar 5, 20243.553.713.553.633.603,327
Mar 4, 20243.443.633.443.633.60600
Mar 1, 20243.243.243.243.243.22-
Feb 29, 20243.153.153.153.153.13-
Feb 28, 20243.273.273.273.273.24200
Feb 27, 20243.223.343.223.343.311,500
Feb 26, 20243.413.413.303.303.27510
Feb 23, 20243.223.303.223.303.271,100
Feb 22, 20243.283.313.283.303.271,001
Feb 21, 20243.263.263.263.263.23-
Feb 20, 20243.333.333.303.303.27800
Feb 19, 20243.303.303.303.303.27700
Feb 16, 20243.303.303.303.303.27-
Feb 15, 20243.163.333.163.333.30-
Feb 14, 20243.193.213.133.213.184,100
Feb 13, 20243.433.433.253.253.22500
Feb 12, 20243.283.363.283.363.333,000
Feb 9, 20243.293.293.273.273.24300
Feb 8, 20243.273.343.263.343.31900
Feb 7, 20243.363.443.363.383.354,900
Feb 6, 20243.303.303.303.303.27-
Feb 5, 20243.473.473.423.423.39300
Feb 2, 20243.583.693.443.443.4222,530
Feb 1, 20243.523.523.513.513.482,350
Jan 31, 20243.613.703.603.603.572,150
Jan 30, 20243.763.763.733.733.705,300
Jan 29, 20243.673.673.673.673.64-
Jan 26, 20243.653.733.653.733.70400
Jan 25, 20243.603.603.603.603.57-
Jan 24, 20243.693.733.613.613.58464