Hecla Mining Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 18.020 | 18.688 | 17.670 | 18.220 | 18.213 | 39,871 |
| 2026-04-30 | 17.700 | 18.290 | 17.661 | 18.011 | 18.003 | 103,194 |
| 2026-04-29 | 18.030 | 18.030 | 17.130 | 17.340 | 17.333 | 36,419 |
| 2026-04-28 | 18.350 | 18.400 | 17.599 | 17.749 | 17.742 | 65,922 |
| 2026-04-27 | 18.750 | 18.810 | 18.410 | 18.591 | 18.583 | 58,697 |
| 2026-04-24 | 18.290 | 18.940 | 18.100 | 18.830 | 18.823 | 46,672 |
| 2026-04-23 | 18.590 | 18.880 | 17.820 | 18.245 | 18.238 | 62,248 |
| 2026-04-22 | 18.730 | 18.920 | 18.175 | 18.920 | 18.912 | 46,005 |
| 2026-04-21 | 19.200 | 19.330 | 18.180 | 18.430 | 18.423 | 81,612 |
| 2026-04-20 | 19.250 | 19.300 | 18.950 | 19.170 | 19.162 | 36,930 |
| 2026-04-17 | 19.150 | 20.350 | 19.020 | 19.645 | 19.637 | 116,824 |
| 2026-04-16 | 19.480 | 19.540 | 19.040 | 19.130 | 19.122 | 31,445 |
| 2026-04-15 | 20.000 | 20.000 | 18.970 | 19.300 | 19.292 | 67,302 |
| 2026-04-14 | 19.660 | 20.040 | 19.550 | 19.687 | 19.680 | 57,269 |
| 2026-04-13 | 19.020 | 19.430 | 18.970 | 19.305 | 19.297 | 81,974 |
| 2026-04-10 | 19.090 | 19.750 | 19.090 | 19.350 | 19.342 | 38,252 |
| 2026-04-09 | 19.380 | 19.835 | 18.875 | 19.281 | 19.273 | 95,344 |
| 2026-04-08 | 20.820 | 21.002 | 19.425 | 19.730 | 19.722 | 137,815 |
| 2026-04-07 | 19.090 | 19.380 | 18.640 | 19.200 | 19.192 | 82,738 |
| 2026-04-02 | 18.800 | 19.160 | 17.800 | 19.129 | 19.122 | 76,576 |
| 2026-04-01 | 19.080 | 19.751 | 18.780 | 19.310 | 19.302 | 98,767 |
| 2026-03-31 | 17.780 | 18.540 | 17.530 | 18.480 | 18.473 | 200,271 |
| 2026-03-30 | 18.000 | 18.480 | 17.140 | 17.185 | 17.178 | 136,987 |
| 2026-03-27 | 17.800 | 18.270 | 17.010 | 17.835 | 17.828 | 66,177 |
| 2026-03-26 | 18.240 | 18.240 | 17.281 | 17.353 | 17.346 | 75,400 |
| 2026-03-25 | 18.700 | 19.280 | 18.190 | 18.390 | 18.383 | 85,994 |
| 2026-03-24 | 17.630 | 18.080 | 17.070 | 17.999 | 17.992 | 111,777 |
| 2026-03-23 | 16.710 | 18.255 | 15.590 | 17.682 | 17.675 | 189,134 |
| 2026-03-20 | 17.760 | 18.190 | 16.571 | 16.645 | 16.638 | 131,721 |
| 2026-03-19 | 18.330 | 18.330 | 16.110 | 17.747 | 17.740 | 168,232 |
| 2026-03-18 | 19.710 | 19.990 | 18.280 | 18.480 | 18.473 | 83,816 |
| 2026-03-17 | 20.020 | 20.290 | 19.422 | 19.549 | 19.542 | 52,392 |
| 2026-03-16 | 19.390 | 20.170 | 18.900 | 19.850 | 19.842 | 121,519 |
| 2026-03-13 | 20.300 | 20.600 | 19.340 | 19.620 | 19.612 | 95,549 |
| 2026-03-12 | 21.060 | 21.340 | 20.200 | 20.600 | 20.592 | 83,846 |
| 2026-03-11 | 21.840 | 22.100 | 20.560 | 20.910 | 20.902 | 103,045 |
| 2026-03-10 | 21.530 | 22.650 | 21.200 | 22.120 | 22.111 | 150,830 |
| 2026-03-09 | 19.530 | 20.529 | 18.920 | 20.520 | 20.512 | 123,194 |
| 2026-03-06 | 20.850 | 21.110 | 19.900 | 20.650 | 20.642 | 74,101 |
| 2026-03-05 | 22.010 | 22.010 | 20.100 | 20.411 | 20.399 | 78,099 |
| 2026-03-04 | 22.390 | 22.700 | 21.450 | 21.900 | 21.887 | 95,234 |
| 2026-03-03 | 24.560 | 24.600 | 20.490 | 21.440 | 21.428 | 233,903 |
| 2026-03-02 | 25.600 | 26.200 | 23.172 | 24.137 | 24.123 | 193,976 |
| 2026-02-27 | 24.480 | 25.100 | 24.230 | 24.490 | 24.476 | 146,644 |
| 2026-02-26 | 23.400 | 24.320 | 22.660 | 24.215 | 24.201 | 152,251 |
| 2026-02-25 | 24.070 | 24.480 | 23.731 | 23.840 | 23.826 | 131,709 |
| 2026-02-24 | 24.000 | 24.000 | 22.450 | 23.810 | 23.796 | 87,037 |
| 2026-02-23 | 24.490 | 25.200 | 23.650 | 23.970 | 23.956 | 236,688 |
| 2026-02-20 | 22.840 | 23.699 | 22.115 | 23.470 | 23.456 | 205,764 |
| 2026-02-19 | 23.090 | 23.090 | 21.530 | 22.289 | 22.276 | 121,398 |
| 2026-02-18 | 21.630 | 23.560 | 21.550 | 22.450 | 22.437 | 225,713 |
| 2026-02-17 | 21.600 | 22.190 | 20.490 | 21.629 | 21.616 | 136,071 |
| 2026-02-13 | 21.080 | 22.859 | 21.080 | 22.735 | 22.722 | 160,750 |
| 2026-02-12 | 23.520 | 23.690 | 21.450 | 21.540 | 21.527 | 146,582 |
| 2026-02-11 | 23.340 | 24.260 | 22.500 | 23.350 | 23.336 | 154,276 |
| 2026-02-10 | 23.500 | 23.990 | 22.992 | 23.040 | 23.027 | 73,742 |
| 2026-02-09 | 23.490 | 23.895 | 22.910 | 23.569 | 23.556 | 179,796 |
| 2026-02-06 | 19.520 | 23.200 | 19.100 | 22.570 | 22.557 | 136,963 |
| 2026-02-05 | 23.500 | 23.500 | 20.900 | 21.760 | 21.747 | 393,719 |
| 2026-02-04 | 23.550 | 24.800 | 21.810 | 22.140 | 22.127 | 262,597 |
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.