Hecla Mining Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 3.471 | 3.611 | 3.401 | 3.605 | 3.571 | 18,909 |
| 2024-02-22 | 3.580 | 3.590 | 3.512 | 3.542 | 3.509 | 14,676 |
| 2024-02-21 | 3.540 | 3.560 | 3.521 | 3.556 | 3.523 | 25,312 |
| 2024-02-20 | 3.600 | 3.600 | 3.530 | 3.560 | 3.527 | 12,183 |
| 2024-02-16 | 3.530 | 3.640 | 3.530 | 3.639 | 3.605 | 30,500 |
| 2024-02-15 | 3.548 | 3.695 | 3.480 | 3.620 | 3.586 | 188,597 |
| 2024-02-14 | 3.359 | 3.469 | 3.359 | 3.412 | 3.380 | 48,697 |
| 2024-02-13 | 3.500 | 3.530 | 3.380 | 3.390 | 3.358 | 67,074 |
| 2024-02-12 | 3.600 | 3.750 | 3.600 | 3.750 | 3.715 | 37,022 |
| 2024-02-09 | 3.579 | 3.579 | 3.490 | 3.559 | 3.526 | 9,402 |
| 2024-02-08 | 3.578 | 3.580 | 3.520 | 3.570 | 3.537 | 36,260 |
| 2024-02-07 | 3.610 | 3.660 | 3.540 | 3.560 | 3.527 | 64,158 |
| 2024-02-06 | 3.610 | 3.670 | 3.590 | 3.670 | 3.636 | 46,642 |
| 2024-02-05 | 3.655 | 3.700 | 3.580 | 3.620 | 3.586 | 13,055 |
| 2024-02-02 | 3.775 | 3.810 | 3.735 | 3.760 | 3.725 | 38,125 |
| 2024-02-01 | 3.819 | 3.929 | 3.800 | 3.916 | 3.880 | 51,894 |
| 2024-01-31 | 3.920 | 3.970 | 3.860 | 3.879 | 3.843 | 31,991 |
| 2024-01-30 | 4.080 | 4.080 | 3.950 | 3.970 | 3.933 | 35,663 |
| 2024-01-29 | 4.030 | 4.059 | 3.928 | 4.039 | 4.002 | 36,436 |
| 2024-01-26 | 4.000 | 4.020 | 3.980 | 4.010 | 3.973 | 4,962 |
| 2024-01-25 | 4.018 | 4.018 | 3.935 | 3.949 | 3.912 | 13,649 |
| 2024-01-24 | 4.130 | 4.160 | 3.939 | 3.940 | 3.903 | 12,209 |
| 2024-01-23 | 4.129 | 4.129 | 4.020 | 4.030 | 3.992 | 3,083 |
| 2024-01-22 | 3.960 | 4.070 | 3.920 | 4.020 | 3.983 | 8,016 |
| 2024-01-19 | 3.999 | 4.000 | 3.920 | 3.970 | 3.933 | 4,176 |
| 2024-01-18 | 4.049 | 4.050 | 3.941 | 3.970 | 3.933 | 33,256 |
| 2024-01-17 | 4.065 | 4.105 | 4.020 | 4.041 | 4.004 | 13,809 |
| 2024-01-16 | 4.300 | 4.320 | 4.191 | 4.199 | 4.160 | 14,259 |
| 2024-01-12 | 4.289 | 4.550 | 4.289 | 4.409 | 4.368 | 44,451 |
| 2024-01-11 | 4.275 | 4.290 | 4.120 | 4.140 | 4.101 | 7,892 |
| 2024-01-10 | 4.290 | 4.308 | 4.225 | 4.290 | 4.250 | 9,295 |
| 2024-01-09 | 4.375 | 4.380 | 4.302 | 4.325 | 4.285 | 3,299 |
| 2024-01-08 | 4.259 | 4.369 | 4.259 | 4.369 | 4.328 | 6,012 |
| 2024-01-05 | 4.339 | 4.409 | 4.280 | 4.329 | 4.288 | 68,171 |
| 2024-01-04 | 4.390 | 4.390 | 4.325 | 4.325 | 4.285 | 10,981 |
| 2024-01-03 | 4.600 | 4.600 | 4.350 | 4.361 | 4.321 | 44,254 |
| 2024-01-02 | 4.769 | 4.840 | 4.740 | 4.740 | 4.696 | 28,319 |
| 2023-12-29 | 4.842 | 4.875 | 4.760 | 4.830 | 4.785 | 37,049 |
| 2023-12-28 | 5.040 | 5.085 | 4.950 | 4.969 | 4.922 | 16,609 |
| 2023-12-27 | 5.005 | 5.088 | 5.005 | 5.055 | 5.008 | 16,949 |
| 2023-12-22 | 5.100 | 5.140 | 5.010 | 5.022 | 4.975 | 9,892 |
| 2023-12-21 | 4.985 | 4.999 | 4.940 | 4.940 | 4.894 | 21,219 |
| 2023-12-20 | 4.995 | 5.079 | 4.990 | 5.060 | 5.013 | 12,099 |
| 2023-12-19 | 4.940 | 5.049 | 4.850 | 5.040 | 4.993 | 10,682 |
| 2023-12-18 | 4.911 | 4.961 | 4.852 | 4.869 | 4.823 | 2,076 |
| 2023-12-15 | 4.959 | 5.030 | 4.880 | 4.880 | 4.835 | 19,808 |
| 2023-12-14 | 5.090 | 5.185 | 4.950 | 4.950 | 4.904 | 74,764 |
| 2023-12-13 | 4.530 | 4.730 | 4.500 | 4.730 | 4.686 | 8,387 |
| 2023-12-12 | 4.690 | 4.690 | 4.510 | 4.530 | 4.488 | 9,756 |
| 2023-12-11 | 4.555 | 4.709 | 4.430 | 4.709 | 4.665 | 14,218 |
| 2023-12-08 | 4.715 | 4.810 | 4.640 | 4.669 | 4.626 | 9,085 |
| 2023-12-07 | 4.745 | 4.770 | 4.730 | 4.769 | 4.724 | 57,379 |
| 2023-12-06 | 4.858 | 4.860 | 4.759 | 4.809 | 4.764 | 48,267 |
| 2023-12-05 | 4.930 | 4.930 | 4.700 | 4.781 | 4.737 | 18,066 |
| 2023-12-04 | 4.960 | 5.000 | 4.815 | 4.889 | 4.843 | 32,262 |
| 2023-12-01 | 4.950 | 5.120 | 4.900 | 5.100 | 5.052 | 21,329 |
| 2023-11-30 | 4.885 | 4.969 | 4.860 | 4.958 | 4.912 | 24,734 |
| 2023-11-29 | 4.910 | 4.940 | 4.845 | 4.940 | 4.894 | 8,103 |
| 2023-11-28 | 4.830 | 4.930 | 4.825 | 4.900 | 4.854 | 88,823 |
| 2023-11-27 | 4.929 | 4.930 | 4.782 | 4.870 | 4.825 | 18,076 |
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.