Hecla Mining Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	14.200	14.680	14.150	14.610	14.607	28,253
2026-07-29	14.810	14.810	13.795	14.350	14.347	32,329
2026-07-28	14.800	14.950	14.325	14.590	14.587	14,366
2026-07-27	15.000	15.560	14.800	14.990	14.987	22,978
2026-07-24	15.310	15.730	15.131	15.131	15.128	56,600
2026-07-23	15.470	15.590	14.930	15.180	15.177	25,568
2026-07-22	15.520	16.188	15.390	15.710	15.707	39,684
2026-07-21	14.540	15.380	14.540	15.337	15.335	26,655
2026-07-20	14.360	14.620	14.000	14.420	14.417	27,097
2026-07-17	14.590	14.740	14.050	14.550	14.547	19,705
2026-07-16	15.390	15.390	14.430	14.470	14.467	54,033
2026-07-15	15.370	15.700	14.830	15.420	15.417	32,848
2026-07-14	15.400	16.030	15.240	15.560	15.557	43,670
2026-07-13	15.660	15.690	14.950	15.110	15.107	17,618
2026-07-10	15.860	15.880	15.490	15.825	15.822	17,425
2026-07-09	15.490	16.040	15.390	15.985	15.982	13,400
2026-07-08	15.670	15.670	14.670	15.110	15.107	57,721
2026-07-07	16.240	16.450	15.210	15.543	15.540	74,789
2026-07-06	16.570	16.830	16.120	16.500	16.497	20,804
2026-07-02	15.700	16.650	15.670	16.050	16.047	48,878
2026-07-01	15.150	16.180	15.130	15.850	15.847	37,769
2026-06-30	15.680	15.680	15.040	15.470	15.467	83,456
2026-06-29	15.530	15.650	15.000	15.438	15.435	44,502
2026-06-26	15.150	15.950	15.130	15.770	15.767	43,549
2026-06-25	14.410	15.270	14.410	15.110	15.107	56,709
2026-06-24	14.960	15.060	14.270	14.370	14.367	154,814
2026-06-23	15.410	15.450	14.845	15.261	15.258	69,203
2026-06-22	15.920	16.010	15.472	15.940	15.937	26,740
2026-06-18	16.600	16.670	15.650	15.700	15.697	73,973
2026-06-17	16.880	17.360	16.540	16.620	16.617	62,377
2026-06-16	16.660	17.110	16.500	16.810	16.807	56,763
2026-06-15	16.000	17.111	16.000	16.310	16.307	113,376
2026-06-12	14.840	15.382	14.790	15.350	15.347	76,846
2026-06-11	14.250	14.768	13.910	14.540	14.537	66,023
2026-06-10	14.490	14.510	13.880	14.240	14.237	37,710
2026-06-09	15.000	15.170	13.810	14.230	14.227	122,395
2026-06-08	14.680	15.271	14.660	14.940	14.937	54,346
2026-06-05	16.440	16.760	14.730	14.820	14.817	277,915
2026-06-04	16.890	17.190	16.580	16.770	16.767	909,959
2026-06-03	17.670	17.670	16.680	16.785	16.782	93,642
2026-06-02	17.840	18.000	17.292	17.550	17.547	48,314
2026-06-01	17.810	17.810	16.761	17.670	17.667	64,600
2026-05-29	17.660	17.920	17.200	17.731	17.727	82,223
2026-05-28	16.520	17.750	16.380	17.740	17.737	45,777
2026-05-27	17.250	17.500	16.910	17.149	17.146	86,078
2026-05-26	17.350	17.530	17.180	17.280	17.277	41,910
2026-05-22	17.370	17.380	16.720	17.200	17.197	19,873
2026-05-21	16.700	17.580	16.650	17.489	17.482	24,085
2026-05-20	16.300	17.205	16.300	17.120	17.113	129,950
2026-05-19	17.340	17.350	16.272	16.550	16.543	141,649
2026-05-18	17.680	18.110	17.330	17.350	17.343	92,424
2026-05-15	18.960	18.990	17.540	17.860	17.853	98,116
2026-05-14	21.000	21.270	19.695	19.950	19.942	59,355
2026-05-13	20.600	21.300	19.790	20.889	20.881	120,833
2026-05-12	20.850	20.850	19.170	19.650	19.642	155,387
2026-05-11	18.550	20.500	18.200	20.428	20.420	149,464
2026-05-08	18.400	19.200	18.260	18.440	18.433	52,068
2026-05-07	18.250	19.720	18.250	18.460	18.453	247,354
2026-05-06	17.500	19.600	17.390	17.910	17.903	180,956
2026-05-05	17.920	18.080	17.300	17.300	17.293	43,018

← NewerPage 2 of 21 · 1,237 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.