Munich - Delayed Quote EUR

Hecla Mining Co (HCL.MU)

Compare
5.24
-0.08
(-1.58%)
As of 8:03:13 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20255.245.245.245.245.24-
Jan 24, 20255.325.325.325.325.32-
Jan 23, 20255.315.315.255.255.25400
Jan 22, 20255.355.355.345.345.341,600
Jan 21, 20255.285.285.245.245.241,965
Jan 20, 20255.255.285.255.285.282,000
Jan 17, 20255.255.255.255.255.25-
Jan 16, 20255.265.265.265.265.26-
Jan 15, 20255.215.265.215.265.261,190
Jan 14, 20255.045.045.045.045.04-
Jan 13, 20255.095.095.095.095.09-
Jan 10, 20255.145.145.095.095.095
Jan 9, 20255.135.135.135.135.13-
Jan 8, 20255.025.025.025.025.02-
Jan 7, 20254.944.954.944.954.951,030
Jan 6, 20254.974.974.974.974.97-
Jan 3, 20255.055.055.055.055.051,000
Jan 2, 20254.764.764.764.764.76-
Dec 30, 20244.864.864.864.864.86-
Dec 27, 20244.884.884.884.884.88-
Dec 23, 20244.834.834.834.834.83-
Dec 20, 20244.754.834.754.834.831,000
Dec 19, 20244.754.754.754.754.75500
Dec 18, 20245.115.115.115.115.11-
Dec 17, 20245.115.115.115.115.1124
Dec 16, 20245.215.215.215.215.21-
Dec 13, 20245.395.395.395.395.39-
Dec 12, 20245.515.515.425.425.423,000
Dec 11, 20245.495.495.495.495.49-
Dec 10, 20245.525.525.525.525.52-
Dec 9, 20245.165.165.165.165.16-
Dec 6, 20245.375.375.155.155.15220
Dec 5, 20245.385.385.375.375.371,000
Dec 4, 20245.385.385.385.385.38-
Dec 3, 20245.235.235.235.235.23-
Dec 2, 20245.255.255.255.255.25-
Nov 29, 20245.255.255.255.255.25-
Nov 28, 20245.255.255.255.255.25-
Nov 27, 20245.255.255.255.255.25-
Nov 26, 20245.255.255.255.255.25-
Nov 25, 20245.355.355.355.355.35-
Nov 22, 20245.365.365.365.365.36-
Nov 21, 2024 0.01 Dividend
Nov 21, 20245.315.315.315.315.31-
Nov 20, 20245.325.325.315.315.294,000
Nov 19, 20245.275.275.275.275.25-
Nov 18, 20245.165.165.165.165.14-
Nov 15, 20245.195.455.155.155.13400
Nov 14, 20245.195.195.195.195.18-
Nov 13, 20245.205.205.195.195.18857
Nov 12, 20245.205.205.205.205.19-
Nov 11, 20245.295.295.115.115.09890
Nov 8, 20245.545.545.295.295.2778
Nov 7, 20245.715.715.545.545.522,400
Nov 6, 20245.775.775.395.395.381,000
Nov 5, 20245.805.895.775.775.761,713
Nov 4, 20245.935.935.805.805.791,500
Nov 1, 20245.986.095.986.096.071,000
Oct 31, 20246.216.215.975.975.961,000
Oct 30, 20246.536.536.536.536.52-
Oct 29, 20246.376.466.376.466.4580
Oct 28, 20246.376.376.376.376.35-
Oct 25, 20246.496.496.376.376.351,805
Oct 24, 20246.636.636.636.636.62-
Oct 23, 20246.946.946.636.636.624,750
Oct 22, 20246.846.936.846.936.911,200
Oct 21, 20246.746.876.746.876.852,000
Oct 18, 20246.206.746.206.746.721,600
Oct 17, 20246.206.206.206.206.19-
Oct 16, 20246.166.166.166.166.14-
Oct 15, 20246.066.066.066.066.04-
Oct 14, 20246.096.096.096.096.08-
Oct 11, 20246.056.056.056.056.04-
Oct 10, 20245.885.885.885.885.86-
Oct 9, 20245.905.905.885.885.87225
Oct 8, 20245.925.925.925.925.90-
Oct 7, 20245.985.985.985.985.96-
Oct 4, 20246.036.036.036.036.02-
Oct 3, 20246.016.016.016.015.99-
Oct 2, 20245.895.895.895.895.87-
Oct 1, 20246.076.076.076.076.06-
Sep 30, 20246.206.206.206.206.19-
Sep 27, 20246.406.406.406.406.38-
Sep 26, 20246.326.536.326.536.511,220
Sep 25, 20246.276.276.276.276.26-
Sep 24, 20245.946.045.946.046.02194
Sep 23, 20246.046.096.046.096.07200
Sep 20, 20246.006.006.006.005.98-
Sep 19, 20246.006.006.006.005.98-
Sep 18, 20246.126.125.955.955.94370
Sep 17, 20246.176.176.176.176.15-
Sep 16, 20246.196.196.176.176.155,323
Sep 13, 20245.806.125.806.126.101,500
Sep 12, 20245.345.345.345.345.33-
Sep 11, 20245.195.195.195.195.17-
Sep 10, 20245.005.005.005.004.99-
Sep 9, 20244.954.994.854.854.8414,500
Sep 6, 20245.095.095.095.095.07-
Sep 5, 20244.934.934.934.934.92-
Sep 4, 20244.904.904.904.904.89-
Sep 3, 20245.305.305.305.305.28-
Sep 2, 20245.385.385.385.385.36-
Aug 30, 20245.395.395.395.395.38-
Aug 29, 20245.395.395.395.395.38-
Aug 28, 20245.555.555.395.395.38500
Aug 27, 20245.555.555.555.555.54-
Aug 26, 2024 0.01 Dividend
Aug 26, 20245.485.485.485.485.47-
Aug 23, 20245.465.465.445.445.411,000
Aug 22, 20245.485.485.485.485.45-
Aug 21, 20245.395.395.395.395.36-
Aug 20, 20245.395.395.395.395.36-
Aug 19, 20245.125.385.125.385.35500
Aug 16, 20245.005.145.005.145.122,500
Aug 15, 20244.764.984.764.984.952,000
Aug 14, 20244.764.764.764.764.73-
Aug 13, 20244.704.754.704.754.73800
Aug 12, 20244.594.594.594.594.57-
Aug 9, 20244.564.564.564.564.54-
Aug 8, 20244.464.464.464.464.44-
Aug 7, 20244.464.464.464.464.44-
Aug 6, 20244.314.314.314.314.29-
Aug 5, 20244.544.544.294.294.271,710
Aug 2, 20244.954.954.954.954.93-
Aug 1, 20245.315.394.954.954.932,200
Jul 31, 20245.235.315.235.315.293,000
Jul 30, 20245.225.225.225.225.19-
Jul 29, 20245.265.265.235.235.21400
Jul 26, 20245.355.355.355.355.33-
Jul 25, 20245.375.375.375.375.34-
Jul 24, 20245.475.475.475.475.44-
Jul 23, 20245.425.425.425.425.39-
Jul 22, 20245.425.425.425.425.39-
Jul 19, 20245.515.515.305.305.271,600
Jul 18, 20245.715.715.515.515.481,300
Jul 17, 20245.715.715.715.715.68-
Jul 16, 20245.525.525.525.525.49-
Jul 15, 20245.505.505.505.505.47-
Jul 12, 20245.395.545.395.545.52200
Jul 11, 20245.075.075.075.075.05-
Jul 10, 20244.854.854.854.854.83-
Jul 9, 20244.854.854.854.854.83-
Jul 8, 20244.804.804.804.804.77-
Jul 5, 20244.784.814.784.814.79800
Jul 4, 20244.764.764.764.764.74-
Jul 3, 20244.544.544.544.544.51-
Jul 2, 20244.484.484.484.484.46-
Jul 1, 20244.534.534.534.534.51-
Jun 28, 20244.564.564.564.564.54-
Jun 27, 20244.564.564.564.564.54-
Jun 26, 20244.594.594.594.594.56-
Jun 25, 20244.744.744.594.594.572,300
Jun 24, 20244.844.844.844.844.81-
Jun 21, 20244.975.014.844.844.81900
Jun 20, 20244.814.974.814.974.95600
Jun 19, 20244.764.764.764.764.74-
Jun 18, 20244.774.774.764.764.74100
Jun 17, 20244.854.854.854.854.82-
Jun 14, 20244.854.854.854.854.82-
Jun 13, 20244.904.904.904.904.87-
Jun 12, 20244.964.964.964.964.93-
Jun 11, 20244.994.994.994.994.96-
Jun 10, 20245.075.075.075.075.04-
Jun 7, 20245.325.325.145.145.121,000
Jun 6, 20245.145.145.145.145.12-
Jun 5, 20245.035.085.035.085.05400
Jun 4, 20245.395.395.245.245.21100
Jun 3, 20245.395.395.395.395.36-
May 31, 20245.465.465.365.395.361,150
May 30, 20245.345.465.305.465.432,290
May 29, 20245.495.495.355.415.381,100
May 28, 20245.495.495.495.495.46-
May 27, 20245.255.255.255.255.23-
May 24, 20245.395.395.185.185.15575
May 23, 2024 0.01 Dividend
May 23, 20245.455.455.455.455.42500
May 22, 20245.685.685.685.685.65-
May 21, 20245.725.725.645.685.651,500
May 20, 20245.805.855.795.795.75950
May 17, 20245.125.125.125.125.08-
May 16, 20245.255.255.155.155.121,000
May 15, 20244.954.954.954.954.92-
May 14, 20244.954.954.954.954.92-
May 13, 20244.994.994.994.994.96-
May 10, 20245.055.155.055.155.12170
May 9, 20244.645.044.645.045.01825
May 8, 20244.644.644.644.644.61-
May 7, 20244.604.604.604.604.57-
May 6, 20244.464.464.464.464.43-
May 3, 20244.464.464.464.464.43-
May 2, 20244.464.464.464.464.43-
Apr 30, 20244.664.664.514.514.483,400
Apr 29, 20244.734.734.734.734.70-
Apr 26, 20244.794.794.794.794.76-
Apr 25, 20244.904.904.904.904.87-
Apr 24, 20244.904.904.904.904.87-
Apr 23, 20244.734.734.734.734.70-
Apr 22, 20244.904.914.904.914.8825
Apr 19, 20244.994.994.994.994.96-
Apr 18, 20244.994.994.994.994.96-
Apr 17, 20244.965.024.965.024.99400
Apr 16, 20245.055.055.055.055.01-
Apr 15, 20245.285.285.055.055.012,000
Apr 12, 20245.255.495.255.495.45500
Apr 11, 20245.155.155.155.155.12-
Apr 10, 20245.155.155.155.155.12-
Apr 9, 20245.065.065.065.065.02-
Apr 8, 20245.055.065.055.065.022,000
Apr 5, 20244.924.924.924.924.89-
Apr 4, 20245.055.055.055.055.02-
Apr 3, 20244.654.654.654.654.62-
Apr 2, 20244.454.634.454.634.602,000
Mar 28, 20244.134.134.134.134.10-
Mar 27, 20243.943.943.943.943.92-
Mar 26, 20243.954.063.954.064.03100
Mar 25, 20243.903.973.903.973.95120
Mar 22, 20244.004.004.004.003.98-
Mar 21, 20244.074.074.034.034.01250
Mar 20, 20243.803.803.803.803.77-
Mar 19, 20243.953.953.953.953.93-
Mar 18, 20244.014.014.014.013.98-
Mar 15, 20244.014.014.014.013.98-
Mar 14, 20244.014.014.014.013.99-
Mar 13, 20243.903.903.903.903.88-
Mar 12, 20243.913.913.913.913.89-
Mar 11, 2024 0.01 Dividend
Mar 11, 20243.743.743.743.743.72-
Mar 8, 20243.783.783.743.743.71500
Mar 7, 20243.623.623.623.623.59-
Mar 6, 20243.543.543.543.543.51-
Mar 5, 20243.573.573.543.543.511,500
Mar 4, 20243.423.423.423.423.40-
Mar 1, 20243.283.283.283.283.25-
Feb 29, 20243.213.283.213.283.25500
Feb 28, 20243.293.293.293.293.26-
Feb 27, 20243.293.293.293.293.26-
Feb 26, 20243.323.323.323.323.29-
Feb 23, 20243.293.293.293.293.26-
Feb 22, 20243.323.323.323.323.29-
Feb 21, 20243.323.323.323.323.29-
Feb 20, 20243.353.353.353.353.32-
Feb 19, 20243.313.313.313.313.28-
Feb 16, 20243.313.313.313.313.28-
Feb 15, 20243.183.183.183.183.16-
Feb 14, 20243.183.183.183.183.16-
Feb 13, 20243.453.453.223.223.20175
Feb 12, 20243.323.323.323.323.29-
Feb 9, 20243.323.323.323.323.29-
Feb 8, 20243.323.323.323.323.29-
Feb 7, 20243.383.383.383.383.35-
Feb 6, 20243.363.363.363.363.33-
Feb 5, 20243.543.543.543.543.51-
Feb 2, 20243.603.603.603.603.57-
Feb 1, 20243.593.593.593.593.56-
Jan 31, 20243.673.673.673.673.65-
Jan 30, 20243.773.773.773.773.74-
Jan 29, 20243.683.683.683.683.65-