Hecla Mining Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	5.420	5.745	5.420	5.745	5.661	5,152
2022-12-01	5.630	5.655	5.440	5.545	5.464	26,107
2022-11-30	5.165	5.270	5.115	5.270	5.193	4,445
2022-11-29	4.985	5.085	4.985	5.019	4.945	4,542
2022-11-28	5.190	5.190	4.902	4.912	4.841	3,199
2022-11-25	5.180	5.210	5.130	5.205	5.129	3,963
2022-11-23	5.130	5.215	5.080	5.198	5.122	20,800
2022-11-22	4.870	5.088	4.870	5.061	4.983	18,823
2022-11-21	4.870	4.890	4.672	4.749	4.677	11,916
2022-11-18	4.940	4.940	4.845	4.865	4.791	4,637
2022-11-17	4.860	4.879	4.755	4.870	4.796	26,705
2022-11-16	5.090	5.090	4.940	4.959	4.884	5,128
2022-11-15	5.112	5.140	5.071	5.071	4.993	11,929
2022-11-14	4.870	5.110	4.870	5.110	5.032	21,295
2022-11-11	4.998	4.998	4.830	4.835	4.761	18,130
2022-11-10	4.850	4.930	4.772	4.930	4.855	29,653
2022-11-09	4.830	4.830	4.490	4.518	4.449	6,246
2022-11-08	4.820	5.110	4.756	4.978	4.902	29,127
2022-11-07	4.828	4.895	4.725	4.762	4.689	42,996
2022-11-04	4.410	4.720	4.410	4.651	4.580	42,388
2022-11-03	4.232	4.340	4.200	4.310	4.244	11,538
2022-11-02	4.640	4.680	4.505	4.570	4.500	33,141
2022-11-01	4.784	4.822	4.660	4.660	4.589	24,918
2022-10-31	4.560	4.668	4.560	4.590	4.520	16,464
2022-10-28	4.720	4.720	4.510	4.580	4.510	3,805
2022-10-27	4.900	4.900	4.712	4.730	4.658	20,491
2022-10-26	4.810	5.060	4.810	4.940	4.865	29,581
2022-10-25	4.680	4.790	4.660	4.715	4.643	6,641
2022-10-24	4.710	4.715	4.594	4.619	4.549	5,005
2022-10-21	4.490	4.730	4.485	4.730	4.658	11,890
2022-10-20	4.350	4.550	4.350	4.435	4.367	18,883
2022-10-19	4.480	4.520	4.292	4.310	4.244	23,758
2022-10-18	4.440	4.490	4.410	4.465	4.397	6,002
2022-10-17	4.370	4.405	4.370	4.392	4.325	22,743
2022-10-14	4.402	4.405	4.192	4.195	4.131	24,153
2022-10-13	4.253	4.480	4.235	4.480	4.412	20,330
2022-10-12	4.325	4.510	4.325	4.508	4.439	57,805
2022-10-11	4.360	4.530	4.335	4.488	4.419	14,298
2022-10-10	4.102	4.358	4.102	4.358	4.291	5,859
2022-10-07	4.440	4.440	4.212	4.340	4.274	17,853
2022-10-06	4.535	4.535	4.382	4.400	4.333	7,797
2022-10-05	4.300	4.300	4.260	4.280	4.215	1,024
2022-10-04	4.390	4.500	4.278	4.500	4.431	28,751
2022-10-03	4.128	4.280	4.108	4.278	4.213	19,158
2022-09-30	3.830	4.035	3.830	3.998	3.937	21,260
2022-09-29	3.700	3.825	3.652	3.778	3.720	22,026
2022-09-28	3.520	3.730	3.520	3.728	3.671	34,671
2022-09-27	3.515	3.515	3.450	3.450	3.397	845
2022-09-26	3.600	3.625	3.500	3.501	3.447	14,599
2022-09-23	3.840	3.842	3.560	3.598	3.543	39,787
2022-09-22	4.010	4.040	3.930	3.955	3.895	17,317
2022-09-21	4.080	4.080	3.990	4.055	3.993	4,120
2022-09-20	4.020	4.020	3.900	3.900	3.840	3,298
2022-09-16	3.850	3.990	3.802	3.950	3.890	32,651
2022-09-15	3.970	3.975	3.830	3.830	3.771	18,871
2022-09-14	4.040	4.045	3.985	3.985	3.924	4,009
2022-09-13	4.120	4.158	4.058	4.060	3.998	5,965
2022-09-12	4.330	4.460	4.212	4.270	4.205	33,076
2022-09-09	4.080	4.095	3.945	4.095	4.032	43,888
2022-09-08	3.990	4.040	3.892	3.980	3.919	3,851

← NewerPage 17 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.