Hot Features
프리미엄
Hecla Mining Company (HL)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.755 | -11.9462025316 | 6.32 | 6.45 | 5.2249 | 24261019 | 5.68344972 | CS |
| 4 | -0.025 | -0.447227191413 | 5.59 | 6.45 | 5.195 | 18623569 | 5.78746526 | CS |
| 12 | -0.055 | -0.978647686833 | 5.62 | 6.45 | 4.82 | 14115115 | 5.53433058 | CS |
| 26 | -0.595 | -9.65909090909 | 6.16 | 7.68 | 4.82 | 12611088 | 5.94064487 | CS |
| 52 | 1.925 | 52.8846153846 | 3.64 | 7.68 | 3.4 | 10674992 | 5.61964038 | CS |
| 156 | 0.255 | 4.80225988701 | 5.31 | 7.68 | 3.33 | 8567729 | 5.31347605 | CS |
| 260 | 2.245 | 67.6204819277 | 3.32 | 9.44 | 1.38 | 8717283 | 5.30332669 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 5.38 | -0.18 | -3.24 | 5.5 | 5.505 | 5.2249 | 17983555 |
| 1739922000 | 5.5599999 | 0.12 | 2.21 | 5.675 | 5.69 | 5.505 | 22272745 |
| 1739576400 | 5.44 | -0.93 | -14.60 | 6.4 | 6.45 | 5.42 | 33097844 |
| 1739490000 | 6.37 | 0.08 | 1.27 | 6.32 | 6.39 | 6.18 | 23689933 |
| 1739403600 | 6.29 | 0.23 | 3.80 | 6.03 | 6.29 | 6.01 | 19556566 |
| 1739317200 | 6.0599999 | -0.11 | -1.78 | 6 | 6.17 | 5.97 | 13062254 |
| 1739230800 | 6.17 | 0.29 | 4.93 | 6.0599999 | 6.22 | 6.04 | 25845825 |
| 1738971600 | 5.88 | -0.13 | -2.16 | 6.09 | 6.14 | 5.86 | 12767491 |
| 1738885200 | 6.01 | 0.06 | 1.01 | 5.95 | 6.01 | 5.84 | 16404401 |
| 1738798800 | 5.95 | 0.07 | 1.19 | 5.9 | 6.11 | 5.885 | 21544696 |
| 1738712400 | 5.88 | 0.12 | 2.08 | 5.82 | 6.03 | 5.8099999 | 22937434 |
| 1738626000 | 5.76 | 0.08 | 1.41 | 5.64 | 5.96 | 5.61 | 18437141 |
| 1738366800 | 5.68 | -0.1 | -1.73 | 5.78 | 5.7899 | 5.585 | 19710924 |
| 1738280400 | 5.78 | 0.29 | 5.28 | 5.67 | 5.9199 | 5.62 | 11861052 |
| 1738194000 | 5.49 | 0.1 | 1.86 | 5.4 | 5.555 | 5.35 | 10391034 |
| 1738107600 | 5.39 | 0.06 | 1.13 | 5.36 | 5.44 | 5.195 | 12054515 |
| 1738021200 | 5.33 | -0.16 | -2.91 | 5.38 | 5.385 | 5.22 | 19028804 |
| 1737762000 | 5.49 | 0.01 | 0.18 | 5.59 | 5.67 | 5.45 | 14578027 |
| 1737675600 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1737589200 | 5.48 | -0.1 | -1.79 | 5.59 | 5.61 | 5.4 | 12349855 |
| 1737502800 | 5.58 | 0.2 | 3.72 | 5.44 | 5.62 | 5.39 | 24785139 |
| 1737157200 | 5.38 | 0.03 | 0.56 | 5.3099999 | 5.53 | 5.25 | 15526562 |
| 1737070800 | 5.35 | -0.06 | -1.11 | 5.41 | 5.49 | 5.335 | 8947372 |
| 1736984400 | 5.41 | 0.02 | 0.37 | 5.54 | 5.58 | 5.3045 | 11027662 |
| 1736898000 | 5.39 | 0.28 | 5.48 | 5.18 | 5.42 | 5.13 | 14868474 |
| 1736811600 | 5.11 | -0.09 | -1.73 | 5.12 | 5.1449999 | 4.99 | 16314169 |
| 1736552400 | 5.2 | -0.12 | -2.26 | 5.3827 | 5.4099 | 5.1501 | 18047181 |
| 1736379600 | 5.32 | 0.1 | 1.92 | 5.21 | 5.35 | 5.1449999 | 15165693 |
| 1736293200 | 5.22 | 0.11 | 2.15 | 5.2707 | 5.36 | 5.15 | 15422178 |
| 1736206800 | 5.11 | 0.01 | 0.20 | 5.18 | 5.23 | 5.07 | 15217037 |
| 1735947600 | 5.1 | -0.16 | -3.04 | 5.23 | 5.25 | 5.085 | 10375517 |
| 1735861200 | 5.26 | 0.35 | 7.13 | 5.042 | 5.29 | 5.01 | 17758160 |
| 1735688400 | 4.91 | 0.05 | 1.03 | 4.87 | 4.99 | 4.86 | 10290494 |
| 1735602000 | 4.86 | -0.15 | -2.99 | 4.915 | 4.97 | 4.82 | 12046242 |
| 1735342800 | 5.01 | -0.09 | -1.76 | 4.9879 | 5.0298999 | 4.93 | 7804117 |
| 1735256400 | 5.1 | 0.03 | 0.59 | 5.1 | 5.15 | 5.05 | 7745764 |
| 1735077840 | 5.07 | 0.01 | 0.20 | 5.09 | 5.11 | 4.99 | 4582848 |
| 1734997200 | 5.0599999 | 0.02 | 0.40 | 5 | 5.09 | 4.96 | 7794798 |
| 1734738000 | 5.04 | 0.09 | 1.82 | 4.92 | 5.18 | 4.901 | 18936510 |
| 1734651600 | 4.95 | -0.06 | -1.20 | 5.03 | 5.065 | 4.9 | 10470618 |
| 1734565200 | 5.01 | -0.32 | -6.00 | 5.285 | 5.3099999 | 4.9509999 | 11609240 |
| 1734478800 | 5.33 | 0.03 | 0.57 | 5.21 | 5.38 | 5.19 | 11498877 |
| 1734392400 | 5.3 | -0.1 | -1.85 | 5.34 | 5.37 | 5.26 | 7352608 |
| 1734133200 | 5.4 | -0.13 | -2.35 | 5.445 | 5.5128 | 5.335 | 7671127 |
| 1734046800 | 5.53 | -0.32 | -5.47 | 5.54 | 5.725 | 5.5199999 | 9225778 |
| 1733960400 | 5.85 | 0.16 | 2.81 | 5.76 | 5.94 | 5.725 | 10212868 |
| 1733874000 | 5.69 | -0.18 | -3.07 | 5.8342 | 5.9349999 | 5.68 | 9945938 |
| 1733787600 | 5.87 | 0.35 | 6.34 | 5.9057 | 6.15 | 5.8348 | 16229052 |
| 1733528400 | 5.5199999 | -0.15 | -2.65 | 5.565 | 5.605 | 5.42 | 7506045 |
| 1733442000 | 5.67 | 0.03 | 0.53 | 5.63 | 5.73 | 5.58 | 10831730 |
| 1733355600 | 5.64 | -0.1 | -1.74 | 5.69 | 5.84 | 5.63 | 10025435 |
| 1733269200 | 5.74 | 0.34 | 6.30 | 5.55 | 5.8 | 5.49 | 11484431 |
| 1733182800 | 5.4 | -0.12 | -2.17 | 5.47 | 5.47 | 5.345 | 9437859 |
| 1732917840 | 5.5199999 | 0.03 | 0.55 | 5.62 | 5.66 | 5.5 | 4369468 |
| 1732750800 | 5.49 | 0.06 | 1.10 | 5.5199999 | 5.57 | 5.4349999 | 10008006 |
| 1732664400 | 5.43 | 0.01 | 0.18 | 5.44 | 5.5 | 5.36 | 9817939 |
| 1732578000 | 5.42 | -0.1 | -1.81 | 5.2699999 | 5.46 | 5.26 | 12703829 |
| 1732318800 | 5.5199999 | -0.17 | -2.99 | 5.695 | 5.75 | 5.49 | 13285124 |
| 1732232400 | 5.69 | 0.06 | 1.07 | 5.66 | 5.74 | 5.59 | 9679243 |
| 1732146000 | 5.63 | -0.07 | -1.23 | 5.565 | 5.67 | 5.54 | 8412721 |
