Hecla Mining Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	5.458	5.540	5.428	5.530	5.450	15,826
2023-03-02	5.315	5.398	5.315	5.344	5.266	5,345
2023-03-01	5.250	5.398	5.193	5.398	5.319	9,813
2023-02-28	5.085	5.200	5.085	5.200	5.124	12,106
2023-02-27	5.005	5.100	5.005	5.090	5.016	18,680
2023-02-24	4.883	4.911	4.868	4.908	4.837	18,609
2023-02-23	5.030	5.030	4.955	4.955	4.883	7,463
2023-02-22	5.035	5.135	5.035	5.135	5.060	1,784
2023-02-21	5.150	5.150	5.045	5.045	4.972	14,928
2023-02-17	4.971	5.150	4.940	5.138	5.063	3,599
2023-02-16	4.980	5.149	4.980	5.145	5.070	19,676
2023-02-15	5.425	5.425	5.028	5.110	5.036	29,860
2023-02-14	5.510	5.635	5.485	5.615	5.533	8,407
2023-02-13	5.660	5.660	5.530	5.585	5.504	3,959
2023-02-10	5.645	5.748	5.640	5.640	5.558	2,968
2023-02-09	5.895	5.895	5.715	5.715	5.632	16,859
2023-02-08	5.962	5.962	5.871	5.908	5.822	3,870
2023-02-07	5.930	6.085	5.895	5.965	5.878	12,679
2023-02-06	5.882	5.882	5.801	5.805	5.721	13,237
2023-02-03	6.020	6.060	5.932	5.932	5.846	15,187
2023-02-02	6.358	6.358	6.140	6.220	6.130	32,042
2023-02-01	6.140	6.170	6.021	6.128	6.039	29,996
2023-01-31	6.112	6.220	6.055	6.220	6.130	9,005
2023-01-30	6.175	6.255	6.175	6.188	6.098	4,196
2023-01-27	6.305	6.305	6.295	6.295	6.203	1,282
2023-01-26	6.290	6.330	6.270	6.330	6.238	1,926
2023-01-25	6.272	6.378	6.245	6.378	6.285	3,127
2023-01-24	6.290	6.335	6.232	6.260	6.169	3,960
2023-01-23	6.145	6.299	6.125	6.292	6.200	3,900
2023-01-20	6.152	6.280	6.150	6.240	6.149	3,577
2023-01-19	5.944	6.118	5.944	6.095	6.006	6,391
2023-01-18	6.305	6.305	6.020	6.020	5.932	4,378
2023-01-17	6.085	6.131	6.002	6.002	5.915	17,879
2023-01-13	5.920	6.175	5.920	6.140	6.051	16,092
2023-01-12	6.055	6.067	5.850	5.965	5.878	28,957
2023-01-11	6.062	6.062	5.860	5.900	5.814	13,338
2023-01-10	6.098	6.170	6.095	6.170	6.080	7,154
2023-01-09	6.030	6.190	5.995	6.030	5.942	15,694
2023-01-06	5.829	5.948	5.817	5.948	5.861	12,447
2023-01-05	5.630	5.690	5.560	5.670	5.588	12,148
2023-01-04	5.805	5.815	5.720	5.735	5.652	39,426
2023-01-03	5.795	5.913	5.580	5.675	5.592	33,784
2022-12-30	5.542	5.560	5.540	5.550	5.469	3,472
2022-12-29	5.550	5.588	5.550	5.565	5.484	70,275
2022-12-28	5.505	5.505	5.395	5.450	5.371	3,128
2022-12-23	5.445	5.530	5.330	5.475	5.395	30,083
2022-12-22	5.476	5.495	5.291	5.325	5.248	7,334
2022-12-21	5.662	5.725	5.635	5.688	5.605	23,161
2022-12-20	5.425	5.602	5.425	5.532	5.452	14,658
2022-12-19	5.320	5.320	5.224	5.250	5.174	10,017
2022-12-16	5.208	5.375	5.148	5.298	5.221	16,668
2022-12-15	5.335	5.405	5.265	5.310	5.233	14,345
2022-12-14	5.590	5.610	5.460	5.485	5.405	8,331
2022-12-13	5.700	5.891	5.560	5.560	5.479	13,318
2022-12-12	5.442	5.568	5.402	5.568	5.487	7,971
2022-12-09	5.604	5.830	5.604	5.700	5.617	10,748
2022-12-08	5.798	5.798	5.568	5.638	5.556	5,064
2022-12-07	5.440	5.665	5.430	5.578	5.497	1,642
2022-12-06	5.510	5.510	5.332	5.332	5.254	5,939
2022-12-05	5.620	5.635	5.405	5.405	5.326	19,564

← NewerPage 16 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.