Hecla Mining Company（HL）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	19.58	20.79	19.58	20.77	+8.69%	28,248,710
2026-09-01	18.96	20.16	18.91	19.11	-3.82%	30,811,570
2026-08-31	20.36	20.45	19.55	19.87	-2.50%	24,854,770
2026-08-28	21.60	21.69	20.16	20.38	-4.90%	28,534,051
2026-08-27	20.56	21.48	20.55	21.43	+3.53%	33,983,090
2026-08-26	20.50	21.13	20.45	20.70	-1.05%	35,457,281
2026-08-25	19.95	20.92	19.86	20.92	+2.55%	31,847,199
2026-08-24	20.97	21.07	20.11	20.40	-1.54%	24,502,670
2026-08-21	21.33	21.45	20.49	20.72	-0.48%	30,483,800
2026-08-20	20.25	21.18	20.24	20.82	+1.36%	31,037,300
2026-08-19	18.99	20.57	18.95	20.54	+14.43%	65,495,900
2026-08-18	18.27	18.43	17.81	17.95	-4.62%	56,515,400
2026-08-17	18.50	19.06	18.39	18.82	+2.45%	45,489,600
2026-08-14	18.09	18.83	17.98	18.37	+3.61%	41,165,400
2026-08-13	17.72	17.86	17.41	17.73	-2.04%	32,885,400
2026-08-12	18.24	18.59	17.81	18.10	+1.91%	49,224,800
2026-08-11	17.37	17.78	17.25	17.76	+1.20%	35,855,200
2026-08-10	16.76	17.58	16.67	17.55	+4.15%	45,637,600
2026-08-07	16.86	17.03	16.34	16.85	+6.24%	39,091,600
2026-08-06	16.11	16.41	15.66	15.86	-4.11%	35,508,700
2026-08-05	16.47	16.97	15.57	16.54	+7.47%	46,812,300
2026-08-04	15.00	15.70	14.99	15.39	+6.65%	33,671,100
2026-08-03	13.94	14.53	13.78	14.43	+2.20%	19,923,300
2026-07-31	14.65	14.73	13.94	14.12	-5.43%	26,518,700
2026-07-30	14.59	14.95	14.15	14.93	+5.51%	27,889,800
2026-07-29	14.46	14.65	13.79	14.15	-2.75%	40,430,600
2026-07-28	14.83	14.96	14.30	14.55	-4.21%	29,208,200
2026-07-27	15.24	15.35	14.69	15.19	+0.33%	42,460,200
2026-07-24	15.37	15.49	15.00	15.14	-1.17%	37,112,100
2026-07-23	15.27	15.47	14.90	15.32	-2.36%	48,310,600
2026-07-22	15.62	16.19	15.56	15.69	+2.62%	36,206,400
2026-07-21	14.72	15.39	14.56	15.29	+7.00%	76,624,300
2026-07-20	14.26	14.49	14.06	14.29	-0.28%	89,663,500
2026-07-17	14.25	14.76	14.09	14.33	-1.31%	71,450,600
2026-07-16	15.01	15.05	14.38	14.52	-6.08%	41,443,800
2026-07-15	15.45	15.71	14.80	15.46	-0.26%	38,379,700
2026-07-14	15.90	16.05	15.41	15.50	+1.64%	30,191,500
2026-07-13	15.30	15.43	14.94	15.25	-3.60%	25,713,600
2026-07-10	15.69	15.89	15.41	15.82	+0.19%	20,580,100
2026-07-09	15.52	16.06	15.36	15.79	+4.64%	22,924,900
2026-07-08	15.18	15.52	14.67	15.09	-3.02%	29,476,100
2026-07-07	16.15	16.23	15.20	15.56	-5.47%	29,853,800
2026-07-06	16.46	16.65	16.07	16.46	+0.80%	38,120,100
2026-07-02	16.15	16.67	15.84	16.33	+4.75%	28,609,500
2026-07-01	15.26	16.19	15.22	15.59	+1.04%	26,193,800
2026-06-30	15.53	15.62	15.05	15.43	+0.19%	25,892,400
2026-06-29	15.55	15.58	14.96	15.40	-0.90%	24,042,800
2026-06-26	15.22	15.98	15.13	15.54	+2.57%	112,442,700
2026-06-25	14.99	15.30	14.46	15.15	+4.34%	30,127,200
2026-06-24	14.42	14.83	14.27	14.52	-3.65%	32,654,800
2026-06-23	15.09	15.46	14.83	15.07	-5.69%	37,493,900
2026-06-22	15.54	16.04	15.46	15.98	+0.13%	29,506,500
2026-06-18	16.11	16.45	15.65	15.96	-0.62%	42,034,500
2026-06-17	16.68	17.38	16.01	16.06	-3.95%	36,208,800
2026-06-16	16.90	17.14	16.50	16.72	+0.36%	22,060,800
2026-06-15	16.57	17.14	16.29	16.66	+8.96%	31,164,700
2026-06-12	14.99	15.39	14.77	15.29	+2.00%	17,205,200
2026-06-11	14.09	15.00	13.91	14.99	+6.69%	24,481,600
2026-06-10	14.07	14.53	13.96	14.05	-3.17%	22,673,300
2026-06-09	15.01	15.10	13.81	14.51	-2.55%	22,356,200
2026-06-08	15.11	15.24	14.73	14.89	+0.74%	20,561,500
2026-06-05	16.25	16.25	14.61	14.78	-12.18%	27,208,400
2026-06-04	16.92	17.17	16.58	16.83	+0.96%	19,893,100
2026-06-03	17.43	17.43	16.66	16.67	-6.35%	19,566,500
2026-06-02	17.60	17.87	17.29	17.80	+1.48%	18,613,000
2026-06-01	17.15	17.71	16.76	17.54	-1.29%	17,577,400
2026-05-29	17.62	17.93	17.19	17.77	+1.02%	19,177,300
2026-05-28	16.68	17.79	16.38	17.59	+3.84%	17,176,200
2026-05-27	17.10	17.33	16.91	16.94	-3.64%	10,731,900
2026-05-26	17.46	17.59	17.18	17.58	+3.53%	9,775,400
2026-05-22	17.10	17.28	16.71	16.98	-1.85%	11,826,500
2026-05-21	16.72	17.61	16.60	17.30	+0.70%	11,622,300
2026-05-20	16.80	17.22	16.40	17.18	+5.01%	10,224,100
2026-05-19	16.95	16.95	16.27	16.36	-5.21%	16,063,100
2026-05-18	17.98	18.14	17.08	17.26	-2.15%	14,143,300
2026-05-15	18.30	18.40	17.54	17.64	-9.31%	15,505,500
2026-05-14	20.67	20.73	19.30	19.45	-7.60%	14,480,000
2026-05-13	20.40	21.30	19.79	21.05	+2.33%	15,390,300
2026-05-12	20.17	20.57	19.17	20.57	-0.48%	19,138,200
2026-05-11	19.17	20.85	19.15	20.67	+11.07%	25,351,300
2026-05-08	18.55	19.20	18.28	18.61	+2.99%	12,249,000
2026-05-07	19.13	19.73	17.97	18.07	-0.44%	20,351,500
2026-05-06	18.55	19.61	17.79	18.15	+6.45%	23,606,000
2026-05-05	17.87	17.96	17.03	17.05	-3.01%	11,153,200
2026-05-04	17.70	18.19	17.51	17.58	-2.66%	9,614,900
2026-05-01	17.71	18.69	17.65	18.06	+0.22%	11,376,200
2026-04-30	18.13	18.30	17.65	18.02	+3.15%	11,932,200
2026-04-29	17.62	17.65	17.13	17.47	-2.07%	10,122,300
2026-04-28	17.99	18.06	17.59	17.84	-4.19%	11,652,500
2026-04-27	18.71	18.79	18.42	18.62	-0.96%	7,210,600
2026-04-24	18.53	18.96	18.21	18.80	+2.01%	9,767,300
2026-04-23	18.45	18.71	17.79	18.43	-2.80%	12,618,000
2026-04-22	18.52	19.01	18.10	18.96	+4.81%	11,460,900
2026-04-21	19.12	19.28	18.06	18.09	-6.41%	14,201,900
2026-04-20	19.20	19.44	18.95	19.33	-1.07%	11,380,700
2026-04-17	19.97	20.36	19.45	19.54	+2.25%	12,707,200
2026-04-16	19.33	19.53	19.01	19.11	-0.05%	9,113,300
2026-04-15	19.38	19.58	18.97	19.12	-2.89%	13,579,100
2026-04-14	19.75	20.04	19.54	19.69	+2.18%	13,939,000
2026-04-13	19.00	19.44	18.97	19.27	-0.98%	10,783,800
2026-04-10	19.57	19.75	19.25	19.46	+0.83%	8,001,700
2026-04-09	19.71	19.85	18.87	19.30	-1.23%	10,739,200
2026-04-08	20.86	21.05	19.28	19.54	+0.98%	16,187,500
2026-04-07	19.21	19.42	18.62	19.35	+1.20%	11,273,100
2026-04-06	19.00	19.40	18.71	19.12	-0.31%	10,155,100
2026-04-02	17.98	19.26	17.95	19.18	+0.00%	11,625,100
2026-04-01	19.17	19.77	18.85	19.18	+2.95%	15,917,700
2026-03-31	17.64	18.70	17.64	18.63	+8.19%	21,479,300
2026-03-30	18.33	18.46	16.88	17.22	-3.96%	16,740,300
2026-03-27	17.10	18.27	17.05	17.93	+4.30%	13,281,800
2026-03-26	17.53	18.02	17.16	17.19	-6.37%	15,171,600
2026-03-25	18.89	18.93	18.14	18.36	+2.40%	15,511,400
2026-03-24	17.53	18.05	17.07	17.93	+0.67%	16,967,200
2026-03-23	17.23	18.26	17.12	17.81	+3.31%	25,344,500
2026-03-20	17.68	17.85	16.57	17.24	-2.10%	38,286,800
2026-03-19	16.80	17.88	16.25	17.61	-4.81%	26,757,800
2026-03-18	19.24	19.45	18.23	18.50	-5.71%	21,263,200
2026-03-17	20.00	20.29	19.40	19.62	-1.31%	12,266,900
2026-03-16	19.73	20.15	19.05	19.88	+1.38%	16,577,500
2026-03-13	20.40	20.67	19.35	19.61	-4.48%	17,046,300
2026-03-12	21.00	21.18	20.20	20.53	-2.93%	12,948,100
2026-03-11	21.28	21.52	20.54	21.15	-3.91%	15,339,600
2026-03-10	21.76	22.68	21.47	22.01	+4.41%	15,327,200
2026-03-09	19.83	21.15	18.91	21.08	+3.38%	20,540,100
2026-03-06	20.29	20.84	19.90	20.39	-1.97%	17,124,900
2026-03-05	21.09	21.29	20.10	20.80	-4.41%	21,971,600
2026-03-04	22.08	22.40	21.44	21.76	+0.28%	15,670,400
2026-03-03	22.47	22.65	20.49	21.70	-11.90%	29,948,300
2026-03-02	24.34	24.65	23.17	24.63	-1.12%	24,150,600
2026-02-27	24.73	25.01	24.22	24.91	+1.51%	24,063,200
2026-02-26	22.75	24.61	22.68	24.54	+5.28%	20,124,400
2026-02-25	24.33	24.40	23.27	23.31	-1.40%	17,166,100
2026-02-24	23.27	24.04	22.45	23.64	-1.46%	18,310,000
2026-02-23	24.45	25.21	23.64	23.99	-0.12%	25,256,300
2026-02-20	23.33	24.06	22.08	24.02	+5.40%	33,408,600
2026-02-19	22.09	22.85	21.50	22.79	+3.50%	22,689,500
2026-02-18	23.12	23.53	21.90	22.02	+3.67%	27,865,300
2026-02-17	22.05	22.05	20.47	21.24	-6.02%	24,173,500
2026-02-13	21.36	22.87	21.28	22.60	+8.19%	17,168,200
2026-02-12	23.42	23.57	20.77	20.89	-11.82%	33,572,300
2026-02-11	24.06	24.26	22.51	23.69	+3.09%	18,293,400
2026-02-10	23.51	23.86	22.94	22.98	-4.01%	14,170,600
2026-02-09	23.36	24.12	23.13	23.94	+5.14%	18,278,400
2026-02-06	22.18	23.21	22.15	22.77	+6.85%	19,052,800
2026-02-05	21.75	22.88	20.90	21.31	-7.79%	24,612,600
2026-02-04	24.21	24.40	21.77	23.11	-1.41%	25,815,800
2026-02-03	23.55	23.68	22.13	23.44	+8.77%	31,299,300
2026-02-02	22.32	22.97	20.95	21.55	-4.31%	29,625,500
2026-01-30	23.59	25.00	22.13	22.52	-14.44%	49,275,800
2026-01-29	27.55	28.00	25.31	26.32	-3.20%	37,025,900
2026-01-28	28.94	28.99	26.73	27.19	-3.96%	37,652,400
2026-01-27	29.85	29.99	27.08	28.31	-5.54%	43,162,100
2026-01-26	33.60	34.17	29.81	29.97	-5.78%	53,775,700
2026-01-23	31.87	32.16	30.65	31.81	+1.66%	31,827,600
2026-01-22	29.19	31.73	29.07	31.29	+8.34%	32,391,700
2026-01-21	29.20	29.33	27.82	28.88	+2.27%	37,765,500
2026-01-20	28.05	28.35	26.64	28.24	+6.41%	35,003,700
2026-01-16	24.60	26.58	24.04	26.54	+5.23%	28,348,400
2026-01-15	23.54	25.39	23.23	25.22	+5.97%	22,547,300
2026-01-14	25.25	25.35	23.52	23.80	-2.10%	24,194,200
2026-01-13	25.14	25.48	24.05	24.31	-0.61%	22,621,800
2026-01-12	23.93	24.89	23.26	24.46	+8.95%	25,656,800
2026-01-09	21.49	22.62	21.18	22.45	+6.85%	20,405,700
2026-01-08	20.47	21.12	20.21	21.01	-1.68%	16,883,800
2026-01-07	21.09	21.41	19.31	21.37	-4.04%	27,037,000
2026-01-06	20.03	22.28	19.90	22.27	+12.87%	29,408,700
2026-01-05	19.40	20.46	19.11	19.73	+4.56%	22,053,100
2026-01-02	19.65	19.68	18.04	18.87	-1.67%	17,776,600
2025-12-31	18.99	19.66	18.93	19.19	-1.54%	14,486,900
2025-12-30	19.67	19.94	19.20	19.49	+1.51%	17,505,900
2025-12-29	19.18	19.77	18.70	19.20	-4.95%	23,633,100
2025-12-26	20.33	20.38	19.62	20.20	+1.87%	20,251,800
2025-12-24	20.38	20.38	19.43	19.83	-2.32%	11,256,400
2025-12-23	21.04	21.19	19.86	20.30	-1.22%	19,527,700
2025-12-22	20.50	20.95	20.25	20.55	+4.47%	23,635,000
2025-12-19	19.16	20.57	19.15	19.67	+3.36%	139,790,100
2025-12-18	19.25	19.96	18.99	19.03	-1.96%	18,615,300
2025-12-17	19.63	19.73	19.11	19.41	+2.05%	19,415,400
2025-12-16	18.70	19.30	18.52	19.02	+0.96%	16,188,100
2025-12-15	19.63	19.74	18.54	18.84	+0.16%	17,759,100
2025-12-12	20.04	20.19	18.39	18.81	-2.79%	25,492,400
2025-12-11	17.53	19.68	17.34	19.35	+12.57%	34,340,600
2025-12-10	16.84	17.44	16.65	17.19	+1.12%	17,799,900
2025-12-09	15.99	17.28	15.95	17.00	+7.26%	16,835,700
2025-12-08	16.99	17.06	15.84	15.85	-6.60%	15,204,800
2025-12-05	17.06	17.48	16.73	16.97	+0.89%	16,472,900
2025-12-04	17.03	17.25	16.64	16.82	-3.11%	16,620,200
2025-12-03	17.65	18.12	17.21	17.36	-0.91%	15,206,700
2025-12-02	17.12	17.55	16.50	17.52	+2.46%	20,950,500
2025-12-01	17.24	17.40	16.55	17.10	+1.66%	24,529,400
2025-11-28	16.40	16.96	16.26	16.82	+5.32%	14,115,700
2025-11-26	15.14	16.21	15.04	15.97	+6.61%	19,718,000
2025-11-25	14.49	15.26	14.39	14.98	+3.60%	15,963,300
2025-11-24	13.39	14.53	13.38	14.46	+8.07%	14,777,000
2025-11-21	13.17	13.40	12.80	13.38	+1.29%	23,587,500
2025-11-20	14.25	14.69	13.11	13.21	-6.38%	16,853,900
2025-11-19	14.41	14.85	13.77	14.11	+0.36%	11,475,600
2025-11-18	14.10	14.38	13.84	14.06	+0.57%	12,091,800
2025-11-17	14.30	14.71	13.67	13.98	-4.25%	13,702,900
2025-11-14	13.91	14.81	13.68	14.60	-1.62%	13,728,100
2025-11-13	15.50	15.52	14.69	14.84	-4.44%	17,164,400
2025-11-12	14.92	16.10	14.80	15.53	+5.15%	20,744,600
2025-11-11	15.17	15.35	14.42	14.77	-1.66%	11,708,800
2025-11-10	14.53	15.30	14.43	15.02	+8.21%	19,403,800
2025-11-07	13.56	14.06	13.25	13.88	+2.44%	19,523,000
2025-11-06	13.82	15.42	13.33	13.55	+11.89%	36,366,700
2025-11-05	12.20	12.38	11.81	12.11	+1.17%	17,277,800
2025-11-04	12.21	12.44	11.83	11.97	-6.19%	16,350,000
2025-11-03	12.78	13.22	12.53	12.76	-0.85%	18,094,600
2025-10-31	12.90	12.95	12.57	12.87	-0.23%	25,647,700
2025-10-30	12.36	13.04	12.35	12.90	+2.95%	13,871,100
2025-10-29	13.20	13.25	12.40	12.53	-1.73%	18,566,200
2025-10-28	12.15	12.91	12.03	12.75	+3.16%	13,444,200
2025-10-27	12.41	12.87	12.02	12.36	-4.56%	16,738,200
2025-10-24	12.72	13.08	12.65	12.95	+0.15%	12,861,900
2025-10-23	13.30	13.35	12.86	12.93	-0.46%	13,830,600
2025-10-22	12.34	13.20	12.29	12.99	+1.41%	16,725,100
2025-10-21	12.98	13.16	12.63	12.81	-11.47%	20,667,600
2025-10-20	14.31	14.56	14.04	14.47	+3.88%	13,110,000
2025-10-17	14.79	14.88	13.56	13.93	-8.60%	24,893,200
2025-10-16	14.29	15.44	14.10	15.24	+7.63%	27,116,000
2025-10-15	13.80	14.64	13.76	14.16	+6.55%	22,147,200
2025-10-14	13.15	13.65	13.09	13.29	-1.41%	13,625,100
2025-10-13	13.50	13.73	13.31	13.48	+7.50%	19,179,800
2025-10-10	13.03	13.15	12.38	12.54	-1.95%	19,922,100
2025-10-09	13.70	13.84	12.51	12.79	-4.12%	23,796,600
2025-10-08	12.41	13.36	12.21	13.34	+11.63%	22,754,800
2025-10-07	12.45	12.46	11.95	11.95	-4.17%	16,618,200
2025-10-06	12.08	12.72	12.00	12.47	+4.79%	18,933,900
2025-10-03	12.00	12.20	11.58	11.90	-1.33%	21,030,600
2025-10-02	12.37	12.47	11.57	12.06	-1.63%	17,427,000
2025-10-01	12.22	12.55	12.07	12.26	+1.32%	15,678,200
2025-09-30	11.56	12.26	11.48	12.10	+1.77%	20,725,500
2025-09-29	12.00	12.04	11.72	11.89	+1.89%	23,532,600
2025-09-26	11.64	11.96	11.52	11.67	+1.21%	24,282,800
2025-09-25	11.15	11.69	11.07	11.53	+5.30%	25,660,500
2025-09-24	11.17	11.43	10.91	10.95	-1.97%	21,236,000
2025-09-23	11.30	11.57	11.09	11.17	-0.53%	27,568,900
2025-09-22	11.42	11.52	11.00	11.23	+2.46%	35,300,200
2025-09-19	10.84	11.10	10.66	10.96	+1.76%	145,814,100
2025-09-18	10.92	11.01	10.38	10.77	-2.36%	27,170,000
2025-09-17	10.88	11.50	10.88	11.03	-2.82%	30,349,600
2025-09-16	11.60	11.77	11.34	11.35	-3.49%	28,865,200
2025-09-15	11.17	11.90	11.16	11.76	+4.91%	28,824,000
2025-09-12	11.36	11.51	11.16	11.21	+0.54%	27,554,700
2025-09-11	10.84	11.38	10.78	11.15	+1.64%	36,456,200
2025-09-10	10.26	11.00	10.26	10.97	+7.76%	33,589,800
2025-09-09	10.02	10.22	9.72	10.18	+0.59%	35,594,200
2025-09-08	9.45	10.28	9.41	10.12	+12.20%	49,598,600
2025-09-05	9.10	9.12	8.83	9.02	+1.92%	22,825,700

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：8月（+43.63%）。最弱月份：3月（-7.46%）。基于2年每日数据（2025–2026）。

1月+13.66%
2月+2.33%
3月-7.46%
4月-0.83%
5月-3.82%
6月-2.82%
7月-6.64%
8月+43.63%
9月+35.65%
10月+4.98%
11月+31.82%
12月+12.22%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Hecla Mining Company（HL）最新收盘价是多少？

2026-09-02 收于 20.77，来自Closelook数据湖的每日价格记录。

HL 的52周最高价和最低价是多少？

过去52周最高 34.17、最低 8.42（截至 2026-09-02）。

Hecla Mining Company 历史上最强和最弱的月份是哪个？

历史上，HL 最强的日历月份是8月（平均 +43.63%），最弱的是3月（平均 -7.46%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的418根日线计算。