Hecla Mining Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	3.795	3.985	3.780	3.978	3.917	13,289
2022-09-06	3.950	4.000	3.855	3.855	3.796	23,960
2022-09-02	3.890	3.985	3.860	3.985	3.924	7,494
2022-09-01	3.820	3.825	3.695	3.702	3.645	13,315
2022-08-31	3.900	3.970	3.900	3.960	3.900	6,258
2022-08-30	4.050	4.050	3.912	3.912	3.852	6,279
2022-08-26	4.360	4.360	4.061	4.065	4.003	3,240
2022-08-25	4.345	4.345	4.285	4.288	4.222	1,102
2022-08-24	4.130	4.270	4.081	4.270	4.205	4,199
2022-08-23	4.060	4.280	4.060	4.170	4.106	2,110
2022-08-22	3.970	4.060	3.967	4.038	3.976	17,741
2022-08-19	4.225	4.225	4.075	4.080	4.018	3,138
2022-08-18	4.275	4.275	4.245	4.267	4.202	1,363
2022-08-17	4.299	4.300	4.208	4.208	4.138	5,471
2022-08-16	4.490	4.549	4.488	4.549	4.473	6,996
2022-08-15	4.480	4.500	4.364	4.462	4.387	1,675
2022-08-12	4.548	4.647	4.548	4.590	4.513	1,367
2022-08-11	4.650	4.715	4.580	4.595	4.518	5,877
2022-08-10	4.660	4.700	4.525	4.652	4.574	16,026
2022-08-09	4.655	4.692	4.542	4.542	4.466	3,812
2022-08-08	4.730	4.760	4.700	4.711	4.632	4,273
2022-08-05	4.565	4.620	4.498	4.595	4.518	29,922
2022-08-04	4.490	4.838	4.400	4.800	4.720	29,500
2022-08-03	4.435	4.438	4.342	4.370	4.297	7,900
2022-08-02	4.520	4.540	4.500	4.500	4.425	8,120
2022-08-01	4.530	4.530	4.450	4.500	4.425	7,700
2022-07-29	4.440	4.535	4.320	4.525	4.449	43,152
2022-07-28	4.395	4.449	4.370	4.380	4.307	14,659
2022-07-27	4.029	4.172	4.010	4.172	4.102	5,604
2022-07-26	4.030	4.110	3.950	3.990	3.923	11,467
2022-07-25	3.850	3.990	3.845	3.990	3.923	2,488
2022-07-22	3.998	4.018	3.880	3.880	3.815	4,779
2022-07-21	3.870	3.990	3.865	3.908	3.843	6,203
2022-07-20	4.080	4.080	3.925	3.925	3.859	895
2022-07-19	3.900	4.030	3.900	4.000	3.933	1,871
2022-07-18	3.860	3.970	3.860	3.915	3.849	4,931
2022-07-15	3.760	3.760	3.660	3.700	3.638	2,288
2022-07-14	3.800	3.800	3.498	3.688	3.626	109,492
2022-07-13	3.680	3.948	3.680	3.948	3.882	7,808
2022-07-12	3.500	3.750	3.500	3.650	3.589	6,617
2022-07-11	3.618	3.618	3.595	3.595	3.535	4,866
2022-07-08	3.760	3.760	3.621	3.700	3.638	1,133
2022-07-07	3.770	3.860	3.770	3.778	3.715	3,012
2022-07-06	3.630	3.640	3.452	3.548	3.489	6,698
2022-07-05	3.750	3.800	3.490	3.572	3.512	31,546
2022-07-01	3.840	4.085	3.810	3.978	3.911	8,480
2022-06-30	4.040	4.062	3.910	3.955	3.889	5,218
2022-06-29	4.310	4.310	4.080	4.090	4.022	906
2022-06-28	4.400	4.400	4.230	4.230	4.159	5,490
2022-06-27	4.380	4.388	4.300	4.300	4.228	2,374
2022-06-24	4.160	4.320	4.160	4.320	4.248	1,451
2022-06-23	4.220	4.298	4.090	4.110	4.041	15,264
2022-06-22	4.340	4.403	4.241	4.265	4.194	7,951
2022-06-21	4.345	4.533	4.330	4.530	4.454	1,440
2022-06-17	4.520	4.530	4.365	4.390	4.317	3,282
2022-06-16	4.445	4.610	4.310	4.502	4.427	28,174
2022-06-15	4.440	4.450	4.335	4.350	4.277	3,784
2022-06-14	4.370	4.370	4.230	4.230	4.159	4,029
2022-06-13	4.680	4.690	4.380	4.380	4.307	23,523
2022-06-10	4.468	4.938	4.468	4.900	4.818	27,031

← NewerPage 18 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.