Hecla Mining Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	4.650	4.710	4.471	4.471	4.423	8,564
2023-08-29	4.410	4.579	4.410	4.571	4.522	23,621
2023-08-25	4.339	4.359	4.210	4.261	4.216	7,321
2023-08-24	4.350	4.399	4.290	4.360	4.314	13,015
2023-08-23	4.195	4.469	4.195	4.450	4.402	34,681
2023-08-22	4.099	4.100	3.979	4.045	3.996	28,784
2023-08-21	4.335	4.375	4.079	4.230	4.179	79,986
2023-08-18	4.468	4.560	4.441	4.560	4.505	11,680
2023-08-17	4.520	4.569	4.451	4.485	4.430	3,785
2023-08-16	4.550	4.589	4.500	4.510	4.455	6,178
2023-08-15	4.630	4.679	4.591	4.650	4.593	2,025
2023-08-14	4.729	4.759	4.645	4.691	4.633	12,471
2023-08-11	4.640	4.738	4.610	4.738	4.680	9,389
2023-08-10	4.769	4.775	4.595	4.595	4.539	17,937
2023-08-09	5.005	5.005	4.800	4.825	4.766	13,669
2023-08-08	5.041	5.121	4.980	5.121	5.059	34,922
2023-08-07	5.145	5.168	5.090	5.168	5.105	12,935
2023-08-04	5.310	5.320	5.259	5.298	5.234	10,982
2023-08-03	5.265	5.288	5.205	5.205	5.142	12,760
2023-08-02	5.431	5.459	5.310	5.311	5.246	38,384
2023-08-01	5.550	5.580	5.470	5.481	5.415	48,388
2023-07-31	5.630	5.799	5.630	5.791	5.721	16,384
2023-07-28	5.569	5.580	5.539	5.575	5.507	12,702
2023-07-27	5.831	5.850	5.549	5.549	5.481	65,246
2023-07-26	5.880	5.912	5.852	5.912	5.840	11,730
2023-07-25	5.841	5.895	5.828	5.845	5.774	10,525
2023-07-24	5.860	5.860	5.720	5.795	5.725	47,327
2023-07-21	5.909	5.910	5.821	5.835	5.764	6,023
2023-07-20	6.111	6.111	5.942	5.972	5.899	38,505
2023-07-19	6.105	6.105	6.105	6.105	6.031	43,313
2023-07-18	6.010	6.202	5.998	6.140	6.065	7,584
2023-07-17	5.810	5.945	5.791	5.945	5.873	11,539
2023-07-14	6.000	6.119	5.942	6.010	5.937	48,631
2023-07-13	5.920	5.970	5.852	5.901	5.829	24,595
2023-07-12	5.465	5.800	5.465	5.745	5.675	22,717
2023-07-11	5.400	5.425	5.320	5.335	5.270	10,915
2023-07-10	5.060	5.315	5.060	5.311	5.246	25,293
2023-07-07	5.155	5.165	5.141	5.141	5.079	1,600
2023-07-06	5.082	5.110	5.005	5.070	5.008	14,610
2023-07-05	5.215	5.215	5.160	5.192	5.128	7,130
2023-07-03	5.170	5.310	5.170	5.292	5.228	34,406
2023-06-30	5.150	5.150	5.120	5.149	5.086	19,168
2023-06-29	4.930	5.090	4.928	5.090	5.028	22,841
2023-06-28	5.072	5.104	5.019	5.019	4.958	31,922
2023-06-27	5.180	5.210	4.990	4.990	4.929	7,480
2023-06-26	5.040	5.199	5.040	5.182	5.119	16,643
2023-06-23	5.065	5.115	5.005	5.005	4.944	10,146
2023-06-22	4.975	5.068	4.975	5.068	5.006	7,252
2023-06-21	5.065	5.100	5.020	5.089	5.027	18,689
2023-06-20	5.175	5.175	5.050	5.100	5.038	10,331
2023-06-16	5.191	5.259	5.175	5.255	5.191	21,122
2023-06-15	5.130	5.210	5.095	5.178	5.115	49,393
2023-06-14	5.410	5.410	5.290	5.290	5.226	15,643
2023-06-13	5.335	5.379	5.260	5.289	5.225	13,117
2023-06-12	5.272	5.290	5.222	5.280	5.216	13,001
2023-06-09	5.445	5.460	5.332	5.361	5.296	38,817
2023-06-08	5.510	5.595	5.479	5.479	5.412	37,046
2023-06-07	5.450	5.680	5.410	5.410	5.344	20,572
2023-06-06	5.350	5.508	5.331	5.418	5.352	12,428
2023-06-05	5.405	5.438	5.398	5.415	5.349	2,171

← NewerPage 14 of 21 · 1,230 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.