Hecla Mining Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 6.750 | 6.960 | 6.575 | 6.750 | 6.628 | 13,527 |
| 2022-03-08 | 7.070 | 7.630 | 6.902 | 6.940 | 6.815 | 15,394 |
| 2022-03-07 | 6.850 | 7.018 | 6.690 | 6.890 | 6.760 | 13,070 |
| 2022-03-04 | 6.650 | 6.850 | 6.640 | 6.755 | 6.627 | 3,299 |
| 2022-03-03 | 6.590 | 6.706 | 6.462 | 6.620 | 6.495 | 9,151 |
| 2022-03-02 | 6.370 | 6.475 | 6.315 | 6.400 | 6.279 | 10,137 |
| 2022-03-01 | 5.820 | 6.440 | 5.810 | 6.440 | 6.318 | 23,797 |
| 2022-02-28 | 5.910 | 5.930 | 5.720 | 5.720 | 5.612 | 20,647 |
| 2022-02-25 | 5.710 | 5.850 | 5.650 | 5.815 | 5.705 | 2,609 |
| 2022-02-24 | 6.220 | 6.280 | 5.790 | 5.890 | 5.778 | 11,743 |
| 2022-02-23 | 5.725 | 5.985 | 5.725 | 5.960 | 5.847 | 15,876 |
| 2022-02-22 | 5.180 | 5.735 | 5.180 | 5.505 | 5.401 | 22,259 |
| 2022-02-18 | 5.300 | 5.300 | 5.070 | 5.070 | 4.974 | 4,214 |
| 2022-02-17 | 5.550 | 5.550 | 5.240 | 5.342 | 5.240 | 60,289 |
| 2022-02-16 | 5.450 | 5.525 | 5.415 | 5.435 | 5.332 | 2,647 |
| 2022-02-15 | 5.302 | 5.420 | 5.200 | 5.415 | 5.312 | 3,995 |
| 2022-02-14 | 5.450 | 5.530 | 5.390 | 5.478 | 5.374 | 23,318 |
| 2022-02-11 | 5.177 | 5.450 | 5.177 | 5.410 | 5.308 | 25,889 |
| 2022-02-10 | 5.360 | 5.440 | 5.270 | 5.270 | 5.170 | 3,043 |
| 2022-02-09 | 5.350 | 5.372 | 5.260 | 5.362 | 5.260 | 1,883 |
| 2022-02-08 | 5.150 | 5.300 | 5.150 | 5.250 | 5.151 | 2,763 |
| 2022-02-07 | 5.000 | 5.165 | 4.970 | 5.162 | 5.064 | 4,704 |
| 2022-02-04 | 4.750 | 4.878 | 4.750 | 4.838 | 4.746 | 7,680 |
| 2022-02-03 | 4.900 | 4.950 | 4.800 | 4.800 | 4.709 | 2,265 |
| 2022-02-02 | 5.230 | 5.230 | 4.985 | 4.990 | 4.896 | 3,357 |
| 2022-02-01 | 5.060 | 5.188 | 5.050 | 5.132 | 5.035 | 16,971 |
| 2022-01-31 | 4.758 | 4.892 | 4.705 | 4.892 | 4.799 | 3,999 |
| 2022-01-28 | 4.622 | 4.695 | 4.622 | 4.675 | 4.586 | 7,048 |
| 2022-01-27 | 4.860 | 4.868 | 4.702 | 4.762 | 4.672 | 18,269 |
| 2022-01-26 | 5.131 | 5.180 | 5.100 | 5.140 | 5.043 | 2,195 |
| 2022-01-25 | 5.080 | 5.165 | 5.070 | 5.165 | 5.067 | 2,595 |
| 2022-01-24 | 5.390 | 5.390 | 4.912 | 5.138 | 5.041 | 24,401 |
| 2022-01-21 | 5.650 | 5.650 | 5.392 | 5.392 | 5.290 | 4,813 |
| 2022-01-20 | 5.810 | 5.905 | 5.670 | 5.730 | 5.621 | 46,781 |
| 2022-01-19 | 5.300 | 5.860 | 5.300 | 5.795 | 5.685 | 27,268 |
| 2022-01-18 | 5.210 | 5.315 | 5.142 | 5.160 | 5.062 | 7,299 |
| 2022-01-14 | 5.220 | 5.240 | 5.012 | 5.012 | 4.917 | 4,279 |
| 2022-01-13 | 5.205 | 5.350 | 5.205 | 5.300 | 5.200 | 5,885 |
| 2022-01-12 | 5.160 | 5.210 | 5.150 | 5.180 | 5.082 | 505 |
| 2022-01-11 | 4.970 | 5.050 | 4.842 | 5.050 | 4.954 | 6,162 |
| 2022-01-10 | 4.900 | 4.900 | 4.748 | 4.858 | 4.766 | 3,832 |
| 2022-01-07 | 4.880 | 4.930 | 4.752 | 4.928 | 4.835 | 14,722 |
| 2022-01-06 | 4.910 | 5.010 | 4.870 | 4.900 | 4.807 | 4,472 |
| 2022-01-05 | 5.266 | 5.370 | 5.180 | 5.180 | 5.082 | 6,076 |
| 2022-01-04 | 5.190 | 5.260 | 5.185 | 5.215 | 5.116 | 258 |
| 2021-12-31 | 5.180 | 5.190 | 5.138 | 5.145 | 5.048 | 393 |
| 2021-12-30 | 5.160 | 5.210 | 5.160 | 5.182 | 5.084 | 2,573 |
| 2021-12-29 | 5.075 | 5.150 | 4.980 | 5.110 | 5.013 | 3,030 |
| 2021-12-23 | 5.260 | 5.340 | 5.240 | 5.325 | 5.224 | 8,202 |
| 2021-12-22 | 5.204 | 5.260 | 5.190 | 5.245 | 5.146 | 5,454 |
| 2021-12-21 | 5.120 | 5.190 | 5.110 | 5.190 | 5.092 | 3,132 |
| 2021-12-20 | 4.960 | 4.988 | 4.890 | 4.988 | 4.894 | 8,961 |
| 2021-12-17 | 5.015 | 5.078 | 5.012 | 5.078 | 4.982 | 1,753 |
| 2021-12-16 | 4.880 | 5.090 | 4.880 | 5.024 | 4.929 | 12,536 |
| 2021-12-15 | 4.712 | 4.750 | 4.505 | 4.570 | 4.483 | 32,032 |
| 2021-12-14 | 4.820 | 4.910 | 4.790 | 4.840 | 4.748 | 15,182 |
| 2021-12-13 | 5.050 | 5.060 | 4.955 | 4.980 | 4.886 | 8,350 |
| 2021-12-10 | 5.260 | 5.270 | 5.075 | 5.080 | 4.984 | 10,347 |
| 2021-12-09 | 5.270 | 5.270 | 5.160 | 5.180 | 5.082 | 7,328 |
| 2021-12-08 | 5.320 | 5.430 | 5.290 | 5.390 | 5.288 | 8,997 |
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.