Hecla Mining Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	5.290	5.440	5.290	5.410	5.308	6,769
2021-12-06	5.050	5.230	5.020	5.230	5.131	5,794
2021-12-03	5.150	5.170	4.985	5.125	5.028	17,973
2021-12-02	5.155	5.230	5.042	5.142	5.045	33,578
2021-12-01	5.650	5.665	5.430	5.430	5.327	3,224
2021-11-30	5.600	5.758	5.452	5.452	5.349	11,062
2021-11-29	5.610	5.610	5.435	5.582	5.476	48,177
2021-11-26	5.750	5.750	5.472	5.580	5.474	18,932
2021-11-24	5.790	5.852	5.790	5.852	5.741	9,162
2021-11-23	5.772	5.927	5.740	5.778	5.669	6,550
2021-11-22	6.010	6.018	5.731	5.915	5.803	31,502
2021-11-19	6.165	6.190	6.140	6.140	6.024	1,850
2021-11-18	6.270	6.270	6.108	6.110	5.994	11,331
2021-11-17	6.210	6.450	6.210	6.348	6.222	100,182
2021-11-16	6.345	6.345	6.190	6.205	6.082	3,852
2021-11-15	6.400	6.400	6.210	6.235	6.111	6,041
2021-11-12	6.340	6.500	6.340	6.448	6.320	16,561
2021-11-11	6.440	6.475	6.280	6.460	6.331	32,945
2021-11-10	6.250	6.505	6.152	6.178	6.055	30,175
2021-11-09	6.010	6.080	5.873	6.080	5.959	14,859
2021-11-08	6.150	6.150	5.934	6.015	5.895	36,146
2021-11-05	5.750	5.930	5.660	5.930	5.812	15,884
2021-11-04	5.920	6.090	5.670	5.710	5.596	26,297
2021-11-03	5.810	5.930	5.722	5.910	5.792	10,226
2021-11-02	5.915	5.930	5.750	5.770	5.655	5,981
2021-11-01	5.820	6.120	5.750	6.010	5.890	2,605
2021-10-29	5.970	5.980	5.810	5.810	5.694	11,255
2021-10-28	6.090	6.160	6.020	6.055	5.934	13,034
2021-10-27	6.170	6.170	6.075	6.075	5.954	3,580
2021-10-26	6.082	6.200	5.985	6.100	5.979	7,611

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.