Hecla Mining Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	5.648	5.675	5.431	5.431	5.365	7,330
2023-06-01	5.392	5.605	5.392	5.545	5.478	7,930
2023-05-31	5.335	5.368	5.265	5.339	5.274	10,441
2023-05-30	5.325	5.405	5.255	5.296	5.231	28,654
2023-05-26	5.243	5.279	5.220	5.279	5.215	2,680
2023-05-25	5.228	5.255	5.190	5.207	5.143	17,091
2023-05-24	5.375	5.375	5.260	5.260	5.196	15,925
2023-05-23	5.371	5.510	5.371	5.510	5.443	4,370
2023-05-22	5.379	5.450	5.379	5.450	5.384	12,844
2023-05-19	5.325	5.405	5.289	5.350	5.285	18,166
2023-05-18	5.300	5.330	5.225	5.225	5.155	11,374
2023-05-17	5.308	5.412	5.305	5.412	5.340	22,183
2023-05-16	5.265	5.280	5.190	5.235	5.165	30,973
2023-05-15	5.310	5.408	5.310	5.350	5.279	10,896
2023-05-12	5.358	5.400	5.260	5.274	5.203	26,381
2023-05-11	5.592	5.750	5.332	5.335	5.264	43,179
2023-05-10	6.190	6.210	5.700	5.725	5.649	25,188
2023-05-09	6.065	6.205	6.065	6.205	6.122	7,718
2023-05-05	5.875	6.115	5.850	6.115	6.033	34,091
2023-05-04	6.068	6.290	6.068	6.142	6.060	29,031
2023-05-03	5.948	6.045	5.922	6.045	5.964	16,033
2023-05-02	5.850	5.998	5.801	5.945	5.866	24,474
2023-04-28	6.068	6.158	6.055	6.090	6.009	10,070
2023-04-27	6.150	6.150	6.052	6.095	6.014	23,059
2023-04-26	6.290	6.290	6.157	6.157	6.075	8,405
2023-04-25	6.020	6.211	5.985	6.211	6.128	8,335
2023-04-24	6.110	6.172	6.101	6.145	6.063	30,190
2023-04-21	6.152	6.200	6.052	6.085	6.004	24,353
2023-04-20	6.330	6.330	6.210	6.210	6.127	9,080
2023-04-19	6.382	6.455	6.301	6.301	6.217	12,402
2023-04-18	6.525	6.650	6.525	6.570	6.482	2,328
2023-04-17	6.590	6.590	6.474	6.474	6.387	10,485
2023-04-14	6.727	6.830	6.565	6.635	6.546	14,084
2023-04-13	6.850	6.990	6.820	6.890	6.798	61,497
2023-04-12	6.742	6.742	6.511	6.622	6.534	19,729
2023-04-11	6.508	6.670	6.500	6.652	6.563	11,544
2023-04-06	6.285	6.385	6.280	6.361	6.276	16,437
2023-04-05	6.560	6.560	6.392	6.448	6.362	4,213
2023-04-04	6.275	6.570	6.272	6.535	6.448	27,217
2023-04-03	6.315	6.458	6.300	6.348	6.263	37,942
2023-03-31	6.398	6.398	6.272	6.305	6.221	41,620
2023-03-30	6.288	6.334	6.240	6.282	6.198	12,362
2023-03-29	6.130	6.238	6.115	6.133	6.051	9,789
2023-03-28	5.911	6.150	5.911	6.150	6.068	6,224
2023-03-27	5.775	5.900	5.775	5.862	5.784	4,900
2023-03-24	5.910	5.962	5.845	5.955	5.876	4,527
2023-03-23	5.758	5.950	5.758	5.862	5.784	21,907
2023-03-22	5.588	5.879	5.585	5.825	5.747	80,949
2023-03-21	5.705	5.710	5.531	5.580	5.506	24,459
2023-03-20	5.600	5.853	5.600	5.853	5.775	43,953
2023-03-17	5.408	5.665	5.400	5.652	5.577	7,541
2023-03-16	5.391	5.399	5.342	5.375	5.303	13,424
2023-03-15	5.645	5.670	5.440	5.470	5.397	32,401
2023-03-14	5.400	5.630	5.400	5.600	5.525	27,857
2023-03-13	5.373	5.518	5.373	5.440	5.367	47,960
2023-03-10	5.255	5.290	5.162	5.162	5.093	23,919
2023-03-09	5.180	5.230	5.131	5.179	5.109	4,722
2023-03-08	5.170	5.240	5.080	5.080	5.012	12,636
2023-03-07	5.290	5.295	5.118	5.118	5.044	17,434
2023-03-06	5.518	5.541	5.450	5.450	5.371	7,431

← NewerPage 15 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.