Hecla Mining Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	4.730	4.750	4.660	4.740	4.661	7,729
2022-06-08	4.850	4.920	4.850	4.920	4.838	301
2022-06-07	4.802	4.938	4.790	4.840	4.759	720
2022-06-06	5.137	5.150	4.870	4.900	4.818	2,187
2022-06-01	4.800	4.820	4.712	4.722	4.643	18,741
2022-05-31	4.920	4.920	4.732	4.760	4.680	9,820
2022-05-27	4.940	4.980	4.862	4.862	4.781	3,707
2022-05-26	4.740	4.890	4.740	4.890	4.808	10,056
2022-05-25	4.670	4.680	4.658	4.680	4.602	1,029
2022-05-24	4.727	4.775	4.620	4.775	4.695	5,169
2022-05-23	4.790	4.790	4.715	4.715	4.630	8,748
2022-05-20	4.655	4.700	4.575	4.575	4.492	3,196
2022-05-19	4.648	4.735	4.578	4.710	4.625	25,392
2022-05-18	4.564	4.570	4.460	4.460	4.380	9,406
2022-05-17	4.640	4.702	4.612	4.628	4.544	6,029
2022-05-16	4.545	4.578	4.422	4.578	4.495	25,010
2022-05-13	4.250	4.555	4.250	4.464	4.383	11,328
2022-05-12	4.180	4.315	4.100	4.145	4.070	13,706
2022-05-11	4.480	4.561	4.312	4.312	4.234	2,942
2022-05-10	4.690	4.690	4.295	4.380	4.301	6,405
2022-05-09	4.800	4.800	4.592	4.592	4.509	21,601
2022-05-06	5.030	5.065	4.950	4.985	4.895	22,410
2022-05-05	5.450	5.450	4.950	4.995	4.905	4,933
2022-05-04	5.255	5.255	5.155	5.190	5.096	9,663
2022-05-03	5.240	5.400	5.170	5.400	5.303	7,089
2022-04-29	5.430	5.460	5.292	5.292	5.197	27,591
2022-04-28	5.215	5.265	5.155	5.258	5.163	6,869
2022-04-27	5.304	5.310	5.235	5.275	5.180	11,670
2022-04-26	5.550	5.550	5.450	5.450	5.352	4,320
2022-04-25	5.820	5.830	5.510	5.590	5.489	69,342
2022-04-22	6.382	6.498	6.140	6.140	6.029	33,714
2022-04-21	6.770	6.800	6.405	6.405	6.289	24,675
2022-04-20	6.820	6.880	6.722	6.815	6.692	4,616
2022-04-19	6.934	6.940	6.801	6.864	6.740	7,443
2022-04-14	7.140	7.190	7.080	7.190	7.060	1,065
2022-04-13	7.030	7.255	7.010	7.160	7.031	106,007
2022-04-12	6.800	7.190	6.800	7.170	7.041	27,192
2022-04-11	6.870	7.120	6.700	6.700	6.579	16,410
2022-04-08	6.680	6.830	6.590	6.805	6.682	16,153
2022-04-07	6.430	6.570	6.340	6.570	6.451	1,405
2022-04-06	6.430	6.520	6.320	6.330	6.216	1,273
2022-04-05	6.670	6.950	6.450	6.450	6.334	15,986
2022-04-04	6.780	6.829	6.665	6.665	6.545	9,509
2022-04-01	6.540	6.630	6.540	6.590	6.471	1,256
2022-03-31	6.600	6.770	6.600	6.655	6.535	1,383
2022-03-30	6.630	6.721	6.585	6.585	6.466	4,378
2022-03-29	6.250	6.530	6.160	6.530	6.412	16,782
2022-03-28	6.623	6.630	6.370	6.480	6.363	16,885
2022-03-25	6.765	6.870	6.655	6.710	6.589	4,667
2022-03-24	6.820	7.077	6.762	6.762	6.640	20,831
2022-03-23	6.840	6.845	6.545	6.648	6.528	11,312
2022-03-22	6.655	6.708	6.655	6.680	6.559	3,022
2022-03-21	6.830	6.935	6.830	6.869	6.745	8,196
2022-03-18	6.800	6.900	6.700	6.720	6.599	16,399
2022-03-17	6.780	7.130	6.760	6.922	6.797	10,832
2022-03-16	6.560	6.575	6.350	6.403	6.287	7,785
2022-03-15	6.245	6.770	6.240	6.672	6.552	21,299
2022-03-14	6.660	6.690	6.450	6.450	6.334	12,056
2022-03-11	6.843	6.980	6.755	6.900	6.775	11,083
2022-03-10	6.960	7.170	6.890	6.960	6.834	2,799

← NewerPage 19 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.