Hecla Mining Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	4.690	4.890	4.690	4.820	4.775	11,470
2023-11-22	4.645	4.670	4.620	4.670	4.626	3,409
2023-11-21	4.710	4.890	4.710	4.710	4.660	8,207
2023-11-20	4.525	4.623	4.491	4.610	4.561	68,264
2023-11-17	4.530	4.615	4.500	4.595	4.546	28,415
2023-11-16	4.340	4.520	4.330	4.450	4.403	43,355
2023-11-15	4.210	4.325	4.210	4.235	4.190	12,120
2023-11-14	3.970	4.229	3.932	4.220	4.175	49,093
2023-11-13	3.810	3.861	3.789	3.840	3.799	14,801
2023-11-10	3.851	3.890	3.761	3.805	3.765	8,410
2023-11-09	3.941	4.100	3.941	3.990	3.948	22,045
2023-11-08	4.050	4.115	3.975	3.995	3.953	22,207
2023-11-07	4.181	4.220	3.960	4.028	3.985	40,999
2023-11-06	4.315	4.340	4.230	4.230	4.185	11,093
2023-11-03	4.190	4.395	4.180	4.370	4.324	19,240
2023-11-02	4.120	4.175	4.021	4.095	4.051	13,757
2023-11-01	4.110	4.120	4.000	4.000	3.957	8,357
2023-10-31	4.160	4.200	4.050	4.080	4.037	6,973
2023-10-30	4.230	4.250	4.110	4.220	4.175	14,737
2023-10-27	4.090	4.112	3.995	4.039	3.996	18,629
2023-10-26	4.154	4.160	4.020	4.110	4.066	18,515
2023-10-25	4.210	4.290	4.171	4.178	4.134	66,793
2023-10-24	4.120	4.290	4.101	4.170	4.126	8,573
2023-10-23	4.179	4.349	4.095	4.321	4.275	34,278
2023-10-20	4.305	4.440	4.270	4.270	4.225	42,826
2023-10-19	4.292	4.298	4.200	4.269	4.223	22,463
2023-10-18	4.478	4.600	4.310	4.310	4.264	77,735
2023-10-17	4.160	4.390	4.140	4.340	4.294	35,984
2023-10-16	4.120	4.219	4.120	4.170	4.126	29,449
2023-10-13	3.900	4.230	3.900	4.150	4.106	142,467
2023-10-12	3.920	3.931	3.651	3.651	3.612	72,868
2023-10-11	3.820	3.873	3.801	3.820	3.779	25,031
2023-10-10	3.799	3.820	3.775	3.780	3.739	9,116
2023-10-09	3.899	3.901	3.780	3.785	3.745	39,287
2023-10-06	3.621	3.820	3.600	3.810	3.770	138,950
2023-10-05	3.640	3.681	3.553	3.589	3.551	13,333
2023-10-04	3.690	3.735	3.639	3.660	3.621	12,481
2023-10-03	3.669	3.735	3.658	3.690	3.650	38,022
2023-10-02	3.781	3.800	3.650	3.669	3.630	84,001
2023-09-29	3.910	4.090	3.868	3.868	3.827	59,184
2023-09-28	3.880	3.889	3.822	3.881	3.840	24,520
2023-09-27	3.850	3.869	3.795	3.802	3.761	17,884
2023-09-26	3.949	3.978	3.900	3.900	3.859	7,915
2023-09-25	3.970	4.001	3.941	3.989	3.946	6,653
2023-09-22	4.058	4.095	4.025	4.029	3.986	5,853
2023-09-21	3.941	4.019	3.901	3.975	3.933	33,730
2023-09-20	4.050	4.120	4.050	4.091	4.047	6,622
2023-09-19	4.180	4.180	4.012	4.015	3.972	18,460
2023-09-18	4.225	4.229	4.115	4.172	4.128	64,610
2023-09-15	4.160	4.330	4.160	4.231	4.186	53,090
2023-09-14	4.080	4.110	4.050	4.110	4.066	33,903
2023-09-13	4.030	4.031	3.980	3.980	3.938	7,339
2023-09-12	4.120	4.160	4.060	4.072	4.028	7,878
2023-09-11	4.090	4.155	4.090	4.090	4.046	12,171
2023-09-08	4.050	4.088	4.010	4.010	3.967	8,452
2023-09-07	4.091	4.115	4.039	4.039	3.996	13,397
2023-09-06	4.180	4.221	4.111	4.132	4.088	6,515
2023-09-05	4.201	4.270	4.160	4.179	4.134	24,796
2023-09-01	4.475	4.475	4.360	4.360	4.313	5,987
2023-08-31	4.450	4.470	4.371	4.391	4.345	30,521

← NewerPage 13 of 21 · 1,238 trading daysOlder →

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.