Hecla Mining Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 5.590 | 5.740 | 5.520 | 5.625 | 5.587 | 70,897 |
| 2024-08-15 | 5.380 | 5.500 | 5.289 | 5.481 | 5.444 | 118,036 |
| 2024-08-14 | 5.228 | 5.299 | 5.119 | 5.180 | 5.145 | 36,618 |
| 2024-08-13 | 5.160 | 5.310 | 5.140 | 5.300 | 5.264 | 18,763 |
| 2024-08-12 | 5.090 | 5.195 | 4.990 | 5.180 | 5.145 | 45,878 |
| 2024-08-09 | 5.080 | 5.100 | 4.970 | 5.000 | 4.966 | 15,259 |
| 2024-08-08 | 4.900 | 5.050 | 4.860 | 4.991 | 4.957 | 26,828 |
| 2024-08-07 | 4.990 | 5.229 | 4.865 | 4.865 | 4.832 | 115,292 |
| 2024-08-06 | 4.790 | 4.840 | 4.660 | 4.830 | 4.797 | 75,097 |
| 2024-08-05 | 4.460 | 4.769 | 4.415 | 4.699 | 4.667 | 133,789 |
| 2024-08-02 | 5.350 | 5.360 | 4.912 | 4.930 | 4.897 | 132,688 |
| 2024-08-01 | 5.785 | 5.810 | 5.350 | 5.365 | 5.329 | 43,215 |
| 2024-07-31 | 5.770 | 5.805 | 5.690 | 5.690 | 5.651 | 7,836 |
| 2024-07-30 | 5.630 | 5.690 | 5.550 | 5.658 | 5.620 | 20,758 |
| 2024-07-29 | 5.660 | 5.700 | 5.470 | 5.567 | 5.529 | 27,528 |
| 2024-07-26 | 5.845 | 5.870 | 5.652 | 5.700 | 5.661 | 16,197 |
| 2024-07-25 | 5.670 | 5.790 | 5.580 | 5.748 | 5.709 | 302,164 |
| 2024-07-24 | 6.040 | 6.175 | 5.934 | 5.934 | 5.894 | 14,539 |
| 2024-07-23 | 5.900 | 5.935 | 5.855 | 5.902 | 5.862 | 129,746 |
| 2024-07-22 | 5.840 | 5.895 | 5.750 | 5.895 | 5.855 | 28,601 |
| 2024-07-19 | 5.750 | 6.000 | 5.740 | 5.960 | 5.920 | 27,471 |
| 2024-07-18 | 6.180 | 6.220 | 6.070 | 6.071 | 6.030 | 54,147 |
| 2024-07-17 | 6.315 | 6.340 | 6.149 | 6.161 | 6.119 | 89,980 |
| 2024-07-16 | 6.050 | 6.260 | 6.020 | 6.249 | 6.206 | 62,332 |
| 2024-07-15 | 6.060 | 6.120 | 5.942 | 6.021 | 5.980 | 29,081 |
| 2024-07-12 | 5.805 | 6.055 | 5.800 | 6.031 | 5.990 | 20,034 |
| 2024-07-11 | 5.860 | 5.960 | 5.665 | 5.851 | 5.812 | 86,910 |
| 2024-07-10 | 5.360 | 5.490 | 5.340 | 5.449 | 5.412 | 14,076 |
| 2024-07-09 | 5.235 | 5.325 | 5.220 | 5.239 | 5.204 | 26,510 |
| 2024-07-08 | 5.140 | 5.220 | 5.070 | 5.150 | 5.115 | 30,909 |
| 2024-07-05 | 5.254 | 5.320 | 5.205 | 5.215 | 5.180 | 63,784 |
| 2024-07-03 | 4.960 | 5.219 | 4.960 | 5.180 | 5.145 | 57,295 |
| 2024-07-02 | 4.780 | 4.890 | 4.780 | 4.812 | 4.779 | 31,747 |
| 2024-07-01 | 4.869 | 4.908 | 4.788 | 4.789 | 4.756 | 4,221 |
| 2024-06-28 | 4.939 | 4.979 | 4.840 | 4.850 | 4.817 | 31,515 |
| 2024-06-27 | 4.920 | 4.940 | 4.855 | 4.855 | 4.822 | 51,067 |
| 2024-06-26 | 4.835 | 4.899 | 4.820 | 4.840 | 4.807 | 40,007 |
| 2024-06-25 | 5.015 | 5.030 | 4.880 | 4.920 | 4.887 | 56,123 |
| 2024-06-24 | 5.200 | 5.250 | 5.060 | 5.080 | 5.046 | 23,970 |
| 2024-06-21 | 5.270 | 5.290 | 5.130 | 5.145 | 5.110 | 13,947 |
| 2024-06-20 | 5.250 | 5.385 | 5.247 | 5.265 | 5.229 | 72,385 |
| 2024-06-18 | 5.128 | 5.128 | 5.081 | 5.105 | 5.070 | 18,222 |
| 2024-06-17 | 5.105 | 5.139 | 4.999 | 5.130 | 5.095 | 23,017 |
| 2024-06-14 | 5.210 | 5.250 | 5.125 | 5.179 | 5.144 | 19,776 |
| 2024-06-13 | 5.260 | 5.321 | 5.149 | 5.161 | 5.126 | 29,967 |
| 2024-06-12 | 5.559 | 5.580 | 5.390 | 5.390 | 5.354 | 41,704 |
| 2024-06-11 | 5.241 | 5.335 | 5.210 | 5.269 | 5.233 | 18,386 |
| 2024-06-10 | 5.390 | 5.390 | 5.210 | 5.345 | 5.309 | 28,802 |
| 2024-06-07 | 5.490 | 5.520 | 5.281 | 5.310 | 5.274 | 31,026 |
| 2024-06-06 | 5.675 | 5.875 | 5.640 | 5.795 | 5.756 | 37,784 |
| 2024-06-05 | 5.450 | 5.540 | 5.400 | 5.520 | 5.483 | 22,535 |
| 2024-06-04 | 5.676 | 5.730 | 5.460 | 5.470 | 5.433 | 65,827 |
| 2024-06-03 | 5.830 | 5.910 | 5.798 | 5.835 | 5.795 | 23,231 |
| 2024-05-31 | 5.910 | 6.010 | 5.815 | 5.879 | 5.839 | 52,013 |
| 2024-05-30 | 5.770 | 5.970 | 5.660 | 5.920 | 5.880 | 35,898 |
| 2024-05-29 | 5.820 | 5.880 | 5.795 | 5.800 | 5.761 | 18,914 |
| 2024-05-28 | 5.780 | 6.060 | 5.780 | 5.865 | 5.825 | 111,119 |
| 2024-05-24 | 5.820 | 5.860 | 5.650 | 5.669 | 5.631 | 70,312 |
| 2024-05-23 | 5.950 | 5.960 | 5.748 | 5.770 | 5.731 | 80,731 |
| 2024-05-22 | 6.085 | 6.150 | 5.940 | 6.005 | 5.958 | 65,853 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.0038 USD |
| 2026-05-22 | 0.0038 USD |
| 2026-03-06 | 0.0038 USD |
| 2025-11-21 | 0.0038 USD |
| 2025-08-21 | 0.0038 USD |
| 2025-05-22 | 0.0038 USD |
| 2025-03-07 | 0.0038 USD |
| 2024-11-21 | 0.0100 USD |
| 2024-08-27 | 0.0138 USD |
| 2024-05-23 | 0.0063 USD |
| 2024-03-11 | 0.0063 USD |
| 2023-11-22 | 0.0063 USD |
| 2023-08-23 | 0.0063 USD |
| 2023-05-19 | 0.0063 USD |
| 2023-03-08 | 0.0063 USD |
| 2022-11-23 | 0.0038 USD |
| 2022-08-18 | 0.0063 USD |
| 2022-05-24 | 0.0063 USD |
| 2022-03-08 | 0.0063 USD |
| 2021-11-18 | 0.0063 USD |
| 2021-08-20 | 0.0113 USD |
| 2021-05-19 | 0.0113 USD |
| 2021-03-05 | 0.0088 USD |
| 2020-11-17 | 0.0088 USD |
| 2020-08-18 | 0.0025 USD |
| 2020-05-21 | 0.0025 USD |
| 2020-03-05 | 0.0025 USD |
| 2019-11-21 | 0.0025 USD |
| 2019-08-22 | 0.0025 USD |
| 2019-05-23 | 0.0025 USD |
| 2019-03-04 | 0.0025 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.