Hecla Mining Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 6.120 | 6.280 | 6.100 | 6.150 | 6.102 | 102,313 |
| 2024-05-20 | 6.490 | 6.500 | 5.980 | 6.231 | 6.183 | 70,124 |
| 2024-05-17 | 5.650 | 6.160 | 5.650 | 6.080 | 6.033 | 146,702 |
| 2024-05-16 | 5.520 | 5.620 | 5.450 | 5.570 | 5.527 | 72,007 |
| 2024-05-15 | 5.500 | 5.580 | 5.368 | 5.565 | 5.522 | 48,989 |
| 2024-05-14 | 5.310 | 5.440 | 5.302 | 5.359 | 5.317 | 24,627 |
| 2024-05-13 | 5.750 | 5.750 | 5.225 | 5.225 | 5.184 | 48,104 |
| 2024-05-10 | 5.599 | 5.645 | 5.390 | 5.459 | 5.416 | 41,357 |
| 2024-05-09 | 5.077 | 5.435 | 5.060 | 5.395 | 5.353 | 88,734 |
| 2024-05-08 | 4.905 | 4.989 | 4.890 | 4.910 | 4.872 | 18,976 |
| 2024-05-07 | 4.960 | 5.050 | 4.960 | 4.970 | 4.931 | 24,611 |
| 2024-05-03 | 4.955 | 4.955 | 4.769 | 4.769 | 4.732 | 24,074 |
| 2024-05-02 | 4.653 | 4.775 | 4.610 | 4.769 | 4.732 | 39,475 |
| 2024-05-01 | 4.790 | 4.825 | 4.730 | 4.819 | 4.782 | 16,982 |
| 2024-04-30 | 4.850 | 4.880 | 4.745 | 4.810 | 4.772 | 33,192 |
| 2024-04-29 | 5.100 | 5.159 | 4.999 | 5.060 | 5.021 | 25,907 |
| 2024-04-26 | 5.126 | 5.135 | 4.960 | 5.021 | 4.982 | 26,380 |
| 2024-04-25 | 5.090 | 5.115 | 4.977 | 5.100 | 5.060 | 76,701 |
| 2024-04-24 | 5.180 | 5.250 | 5.150 | 5.220 | 5.179 | 9,099 |
| 2024-04-23 | 5.030 | 5.310 | 5.030 | 5.281 | 5.240 | 47,665 |
| 2024-04-22 | 5.040 | 5.210 | 4.940 | 5.179 | 5.138 | 37,350 |
| 2024-04-19 | 5.240 | 5.375 | 5.240 | 5.310 | 5.269 | 9,409 |
| 2024-04-18 | 5.385 | 5.400 | 5.232 | 5.310 | 5.269 | 13,448 |
| 2024-04-17 | 5.360 | 5.465 | 5.230 | 5.330 | 5.288 | 21,506 |
| 2024-04-16 | 5.180 | 5.310 | 5.120 | 5.271 | 5.230 | 257,172 |
| 2024-04-15 | 5.670 | 5.670 | 5.295 | 5.335 | 5.293 | 105,762 |
| 2024-04-12 | 5.730 | 5.877 | 5.340 | 5.370 | 5.328 | 106,668 |
| 2024-04-11 | 5.660 | 5.680 | 5.430 | 5.529 | 5.486 | 132,677 |
| 2024-04-10 | 5.275 | 5.570 | 5.230 | 5.500 | 5.457 | 128,582 |
| 2024-04-09 | 5.701 | 5.810 | 5.590 | 5.605 | 5.561 | 60,604 |
| 2024-04-08 | 5.910 | 5.910 | 5.450 | 5.481 | 5.438 | 109,282 |
| 2024-04-05 | 5.290 | 5.561 | 5.240 | 5.561 | 5.518 | 128,671 |
| 2024-04-04 | 5.450 | 5.470 | 5.241 | 5.459 | 5.416 | 94,289 |
| 2024-04-03 | 4.951 | 5.300 | 4.951 | 5.300 | 5.259 | 69,919 |
| 2024-04-02 | 4.949 | 5.030 | 4.905 | 5.019 | 4.980 | 79,224 |
| 2024-03-28 | 4.577 | 4.859 | 4.495 | 4.830 | 4.792 | 80,755 |
| 2024-03-27 | 4.260 | 4.470 | 4.240 | 4.470 | 4.435 | 40,012 |
| 2024-03-26 | 4.370 | 4.400 | 4.260 | 4.260 | 4.227 | 25,791 |
| 2024-03-25 | 4.290 | 4.459 | 4.280 | 4.280 | 4.247 | 52,160 |
| 2024-03-22 | 4.345 | 4.379 | 4.230 | 4.230 | 4.197 | 44,763 |
| 2024-03-21 | 4.398 | 4.429 | 4.300 | 4.331 | 4.297 | 86,623 |
| 2024-03-20 | 4.100 | 4.351 | 4.047 | 4.351 | 4.317 | 24,562 |
| 2024-03-19 | 4.185 | 4.230 | 4.111 | 4.122 | 4.090 | 26,973 |
| 2024-03-18 | 4.320 | 4.335 | 4.290 | 4.309 | 4.275 | 12,824 |
| 2024-03-15 | 4.340 | 4.419 | 4.330 | 4.340 | 4.306 | 14,508 |
| 2024-03-14 | 4.360 | 4.426 | 4.305 | 4.305 | 4.271 | 26,563 |
| 2024-03-13 | 4.220 | 4.435 | 4.200 | 4.423 | 4.388 | 99,710 |
| 2024-03-12 | 4.182 | 4.270 | 4.102 | 4.220 | 4.187 | 48,653 |
| 2024-03-11 | 4.110 | 4.400 | 4.050 | 4.360 | 4.326 | 95,097 |
| 2024-03-08 | 4.200 | 4.210 | 4.070 | 4.090 | 4.052 | 21,407 |
| 2024-03-07 | 4.012 | 4.100 | 3.990 | 4.079 | 4.041 | 21,285 |
| 2024-03-06 | 3.910 | 3.990 | 3.910 | 3.910 | 3.874 | 39,704 |
| 2024-03-05 | 3.930 | 3.975 | 3.810 | 3.845 | 3.809 | 35,100 |
| 2024-03-04 | 3.805 | 3.915 | 3.785 | 3.885 | 3.849 | 199,295 |
| 2024-03-01 | 3.560 | 3.710 | 3.520 | 3.710 | 3.675 | 76,605 |
| 2024-02-29 | 3.530 | 3.615 | 3.520 | 3.540 | 3.507 | 243,299 |
| 2024-02-28 | 3.540 | 3.540 | 3.460 | 3.465 | 3.433 | 21,773 |
| 2024-02-27 | 3.560 | 3.650 | 3.560 | 3.649 | 3.615 | 40,821 |
| 2024-02-26 | 3.670 | 3.670 | 3.451 | 3.490 | 3.457 | 25,841 |
| 2024-02-23 | 3.471 | 3.611 | 3.401 | 3.605 | 3.571 | 18,909 |
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.