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 | 0.01 | 0.185873605948 | 5.38 | 5.58 | 4.99 | 13880550 | 5.27225434 | CS |
| 4 | 0.43 | 8.66935483871 | 4.96 | 5.58 | 4.82 | 12631860 | 5.16052067 | CS |
| 12 | -1.53 | -22.1098265896 | 6.92 | 7.09 | 4.82 | 12193386 | 5.58089908 | CS |
| 26 | -0.91 | -14.4444444444 | 6.3 | 7.68 | 4.41 | 11048675 | 5.9248757 | CS |
| 52 | 1.29 | 31.4634146341 | 4.1 | 7.68 | 3.33 | 9720572 | 5.50021001 | CS |
| 156 | 0.24 | 4.66019417476 | 5.15 | 7.68 | 3.33 | 8319000 | 5.28902666 | CS |
| 260 | 2.16 | 66.8730650155 | 3.23 | 9.44 | 1.38 | 8576207 | 5.25214023 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732059600 | 5.7 | 0.05 | 0.88 | 5.705 | 5.71 | 5.57 | 9486800 |
| 1731973200 | 5.65 | 0.15 | 2.73 | 5.7699999 | 5.785 | 5.61 | 13572270 |
| 1731714000 | 5.5 | -0.1 | -1.79 | 5.7187 | 5.72 | 5.38 | 30821583 |
| 1731627600 | 5.6 | 0.18 | 3.32 | 5.4884 | 5.66 | 5.47 | 18730555 |
| 1731541200 | 5.42 | -0.04 | -0.73 | 5.6 | 5.61 | 5.39 | 10744738 |
| 1731454800 | 5.46 | -0.12 | -2.15 | 5.58 | 5.63 | 5.35 | 11644029 |
| 1731368400 | 5.58 | -0.15 | -2.62 | 5.44 | 5.63 | 5.375 | 17037668 |
| 1731109200 | 5.73 | -0.29 | -4.82 | 5.95 | 5.965 | 5.59 | 17405750 |
| 1731022800 | 6.0199999 | -0.18 | -2.90 | 6.0199999 | 6.12 | 5.86 | 20740202 |
| 1730936400 | 6.2 | -0.1 | -1.59 | 5.88 | 6.2687 | 5.875 | 13949532 |
| 1730850000 | 6.3 | -0.02 | -0.32 | 6.41 | 6.44 | 6.2699999 | 7469025 |
| 1730763600 | 6.32 | -0.08 | -1.25 | 6.46 | 6.48 | 6.2699999 | 9386624 |
| 1730500800 | 6.4 | -0.09 | -1.39 | 6.57 | 6.64 | 6.4 | 12160139 |
| 1730414400 | 6.49 | -0.28 | -4.14 | 6.59 | 6.59 | 6.33 | 12901789 |
| 1730328000 | 6.77 | -0.29 | -4.11 | 6.89 | 6.8943 | 6.71 | 10431830 |
| 1730241600 | 7.06 | 0.23 | 3.37 | 6.9405 | 7.09 | 6.86 | 10754333 |
| 1730155200 | 6.83 | 0.03 | 0.44 | 6.8 | 6.935 | 6.79 | 7527619 |
| 1729896000 | 6.8 | -0.18 | -2.58 | 6.92 | 7.07 | 6.7801 | 11504227 |
| 1729809600 | 6.98 | -0.18 | -2.51 | 7.23 | 7.25 | 6.8 | 17281758 |
| 1729723200 | 7.16 | -0.37 | -4.91 | 7.33 | 7.37 | 7.03 | 12192562 |
| 1729636800 | 7.53 | 0.15 | 2.03 | 7.6126 | 7.68 | 7.475 | 10667030 |
| 1729550400 | 7.38 | 0.07 | 0.96 | 7.51 | 7.56 | 7.23 | 15645867 |
| 1729291200 | 7.31 | 0.62 | 9.27 | 6.83 | 7.3499 | 6.83 | 12781141 |
