Hecla Mining Company (HCL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 11:01AM CEST. Market open.
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 5.40 | 5.40 | 5.27 | 5.27 | 5.27 | 1,410 |
| Jun 06, 2024 | 5.13 | 5.42 | 5.13 | 5.34 | 5.34 | 770 |
| Jun 05, 2024 | 4.96 | 5.08 | 4.96 | 5.08 | 5.08 | 1,250 |
| Jun 04, 2024 | 5.35 | 5.35 | 5.05 | 5.14 | 5.14 | 2,400 |
| Jun 03, 2024 | 5.46 | 5.46 | 5.35 | 5.35 | 5.35 | 838 |
| May 31, 2024 | 5.39 | 5.68 | 5.39 | 5.46 | 5.46 | 2,460 |
| May 30, 2024 | 5.41 | 5.42 | 5.24 | 5.42 | 5.42 | 4,736 |
| May 29, 2024 | 5.41 | 5.45 | 5.36 | 5.41 | 5.41 | 3,550 |
| May 28, 2024 | 5.47 | 5.50 | 5.47 | 5.50 | 5.50 | 300 |
| May 27, 2024 | 5.20 | 5.44 | 5.20 | 5.40 | 5.40 | 7,305 |
| May 24, 2024 | 5.33 | 5.55 | 5.33 | 5.38 | 5.38 | 1,600 |
| May 23, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| May 23, 2024 | 0.00625 Dividend | |||||
| May 22, 2024 | 5.62 | 5.78 | 5.50 | 5.50 | 5.49 | 4,125 |
| May 21, 2024 | 5.64 | 5.77 | 5.62 | 5.62 | 5.61 | 865 |
| May 20, 2024 | 5.83 | 5.86 | 5.66 | 5.77 | 5.76 | 2,402 |
| May 17, 2024 | 5.05 | 5.47 | 5.05 | 5.47 | 5.46 | 12,710 |
| May 16, 2024 | 5.13 | 5.16 | 5.07 | 5.14 | 5.13 | 6,900 |
| May 15, 2024 | 4.95 | 5.05 | 4.95 | 5.05 | 5.04 | 500 |
| May 14, 2024 | 4.87 | 4.95 | 4.87 | 4.95 | 4.94 | 1,000 |
| May 13, 2024 | 4.89 | 5.04 | 4.89 | 5.04 | 5.03 | 350 |
| May 10, 2024 | 5.18 | 5.28 | 5.04 | 5.04 | 5.03 | 3,110 |
| May 09, 2024 | 4.58 | 4.61 | 4.58 | 4.61 | 4.61 | - |
| May 08, 2024 | 4.72 | 4.72 | 4.64 | 4.64 | 4.63 | 400 |
| May 07, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| May 06, 2024 | 4.42 | 4.64 | 4.42 | 4.64 | 4.64 | 6,001 |
| May 03, 2024 | 4.41 | 4.41 | 4.30 | 4.39 | 4.38 | 18,360 |
| May 02, 2024 | 4.40 | 4.47 | 4.40 | 4.41 | 4.40 | 4,480 |
| Apr 30, 2024 | 4.59 | 4.66 | 4.55 | 4.55 | 4.54 | 4,200 |
| Apr 29, 2024 | 4.68 | 4.89 | 4.68 | 4.89 | 4.89 | 40 |
| Apr 26, 2024 | 4.74 | 4.78 | 4.74 | 4.78 | 4.77 | 3,000 |
| Apr 25, 2024 | 4.86 | 4.86 | 4.72 | 4.72 | 4.71 | 366 |
| Apr 24, 2024 | 4.89 | 4.94 | 4.82 | 4.92 | 4.92 | 1,462 |
| Apr 23, 2024 | 4.65 | 4.70 | 4.65 | 4.70 | 4.69 | 1,300 |
| Apr 22, 2024 | 4.94 | 4.94 | 4.75 | 4.82 | 4.82 | 6,750 |
| Apr 19, 2024 | 4.93 | 5.02 | 4.93 | 4.94 | 4.93 | 45 |
| Apr 18, 2024 | 4.93 | 5.04 | 4.93 | 5.04 | 5.03 | 1,527 |
| Apr 17, 2024 | 4.89 | 5.16 | 4.89 | 4.95 | 4.94 | 1,350 |
| Apr 16, 2024 | 5.10 | 5.10 | 4.78 | 4.96 | 4.95 | 8,095 |
| Apr 15, 2024 | 5.18 | 5.30 | 5.17 | 5.25 | 5.24 | 4,000 |
| Apr 12, 2024 | 5.31 | 5.53 | 5.00 | 5.00 | 5.00 | 15,480 |
| Apr 11, 2024 | 5.23 | 5.26 | 5.00 | 5.19 | 5.19 | 55,120 |
| Apr 10, 2024 | 5.15 | 5.23 | 5.14 | 5.23 | 5.22 | 1,740 |
| Apr 09, 2024 | 5.02 | 5.29 | 5.02 | 5.12 | 5.12 | 22,050 |
| Apr 08, 2024 | 5.09 | 5.29 | 5.09 | 5.10 | 5.09 | 5,516 |
| Apr 05, 2024 | 4.86 | 5.10 | 4.86 | 5.10 | 5.09 | 1,100 |
| Apr 04, 2024 | 4.97 | 5.15 | 4.97 | 5.05 | 5.04 | 2,604 |
| Apr 03, 2024 | 4.64 | 4.97 | 4.58 | 4.97 | 4.96 | 6,777 |
| Apr 02, 2024 | 4.51 | 4.75 | 4.41 | 4.57 | 4.57 | 4,056 |
| Mar 28, 2024 | 4.11 | 4.30 | 4.11 | 4.30 | 4.29 | 900 |
| Mar 27, 2024 | 3.95 | 3.95 | 3.84 | 3.84 | 3.84 | 100 |
| Mar 26, 2024 | 3.89 | 4.09 | 3.84 | 4.09 | 4.09 | 638 |
| Mar 25, 2024 | 3.88 | 4.01 | 3.88 | 4.01 | 4.01 | 100 |
| Mar 22, 2024 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | 385 |
| Mar 21, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| Mar 20, 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - |
| Mar 19, 2024 | 3.89 | 4.07 | 3.78 | 3.78 | 3.77 | 1,249 |
| Mar 18, 2024 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | 2,045 |
| Mar 15, 2024 | 3.95 | 4.05 | 3.89 | 4.05 | 4.05 | 1,507 |
| Mar 14, 2024 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | 200 |
| Mar 13, 2024 | 3.92 | 4.00 | 3.82 | 4.00 | 4.00 | 3,250 |
| Mar 12, 2024 | 3.90 | 3.90 | 3.85 | 3.85 | 3.84 | 8,900 |
| Mar 11, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 5,900 |
| Mar 11, 2024 | 0.00625 Dividend | |||||
| Mar 08, 2024 | 3.76 | 3.88 | 3.70 | 3.70 | 3.69 | 8,685 |
| Mar 07, 2024 | 3.61 | 3.71 | 3.61 | 3.71 | 3.70 | 10,050 |
| Mar 06, 2024 | 3.52 | 3.66 | 3.52 | 3.66 | 3.65 | 12,143 |
| Mar 05, 2024 | 3.55 | 3.71 | 3.55 | 3.63 | 3.62 | 3,327 |
| Mar 04, 2024 | 3.44 | 3.63 | 3.44 | 3.63 | 3.62 | 600 |
| Mar 01, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| Feb 29, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.14 | - |
| Feb 28, 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.26 | 200 |
| Feb 27, 2024 | 3.22 | 3.34 | 3.22 | 3.34 | 3.33 | 1,500 |
| Feb 26, 2024 | 3.41 | 3.41 | 3.30 | 3.30 | 3.29 | 510 |
| Feb 23, 2024 | 3.22 | 3.30 | 3.22 | 3.30 | 3.29 | 1,100 |
| Feb 22, 2024 | 3.28 | 3.31 | 3.28 | 3.30 | 3.29 | 1,001 |
| Feb 21, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.25 | - |
| Feb 20, 2024 | 3.33 | 3.33 | 3.30 | 3.30 | 3.29 | 800 |
| Feb 19, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | 700 |
| Feb 16, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | - |
| Feb 15, 2024 | 3.16 | 3.33 | 3.16 | 3.33 | 3.32 | - |
| Feb 14, 2024 | 3.19 | 3.21 | 3.13 | 3.21 | 3.20 | 4,100 |
| Feb 13, 2024 | 3.43 | 3.43 | 3.25 | 3.25 | 3.24 | 500 |
| Feb 12, 2024 | 3.28 | 3.36 | 3.28 | 3.36 | 3.35 | 3,000 |
| Feb 09, 2024 | 3.29 | 3.29 | 3.27 | 3.27 | 3.26 | 300 |
| Feb 08, 2024 | 3.27 | 3.34 | 3.26 | 3.34 | 3.33 | 900 |
| Feb 07, 2024 | 3.36 | 3.44 | 3.36 | 3.38 | 3.37 | 4,900 |
| Feb 06, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | - |
| Feb 05, 2024 | 3.47 | 3.47 | 3.42 | 3.42 | 3.41 | 300 |
| Feb 02, 2024 | 3.58 | 3.69 | 3.44 | 3.44 | 3.44 | 22,530 |
| Feb 01, 2024 | 3.52 | 3.52 | 3.51 | 3.51 | 3.50 | 2,350 |
| Jan 31, 2024 | 3.61 | 3.70 | 3.60 | 3.60 | 3.59 | 2,150 |
| Jan 30, 2024 | 3.76 | 3.76 | 3.73 | 3.73 | 3.72 | 5,300 |
| Jan 29, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.66 | - |
| Jan 26, 2024 | 3.65 | 3.73 | 3.65 | 3.73 | 3.72 | 400 |
| Jan 25, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.59 | - |
| Jan 24, 2024 | 3.69 | 3.73 | 3.61 | 3.61 | 3.59 | 464 |
| Jan 23, 2024 | 3.69 | 3.79 | 3.69 | 3.79 | 3.78 | 150 |
| Jan 22, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.60 | 321 |
| Jan 19, 2024 | 3.67 | 3.76 | 3.61 | 3.61 | 3.59 | 2,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.