Hecla Mining Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 22.600 | 23.800 | 22.160 | 22.710 | 22.697 | 350,271 |
| 2026-02-02 | 22.170 | 23.000 | 20.000 | 21.190 | 21.178 | 293,904 |
| 2026-01-30 | 26.490 | 26.490 | 22.020 | 22.870 | 22.857 | 431,708 |
| 2026-01-29 | 27.350 | 28.290 | 25.310 | 26.660 | 26.645 | 323,454 |
| 2026-01-28 | 28.350 | 29.400 | 26.880 | 27.268 | 27.252 | 373,724 |
| 2026-01-27 | 30.510 | 31.020 | 27.155 | 27.669 | 27.653 | 340,800 |
| 2026-01-26 | 32.400 | 34.400 | 31.410 | 31.535 | 31.517 | 679,277 |
| 2026-01-23 | 31.740 | 32.520 | 30.640 | 31.770 | 31.752 | 234,707 |
| 2026-01-22 | 28.720 | 31.709 | 28.630 | 31.499 | 31.480 | 166,877 |
| 2026-01-21 | 28.580 | 29.280 | 27.830 | 29.065 | 29.048 | 296,208 |
| 2026-01-20 | 27.890 | 30.000 | 26.660 | 27.567 | 27.551 | 289,035 |
| 2026-01-16 | 25.170 | 25.939 | 24.040 | 25.739 | 25.724 | 143,234 |
| 2026-01-15 | 23.490 | 25.170 | 22.910 | 25.098 | 25.083 | 145,082 |
| 2026-01-14 | 24.690 | 25.640 | 23.560 | 24.180 | 24.166 | 550,978 |
| 2026-01-13 | 24.270 | 25.470 | 24.212 | 24.390 | 24.376 | 261,771 |
| 2026-01-12 | 23.200 | 24.878 | 23.200 | 24.528 | 24.514 | 257,923 |
| 2026-01-09 | 20.990 | 22.610 | 20.820 | 22.307 | 22.294 | 143,553 |
| 2026-01-08 | 20.860 | 21.095 | 20.210 | 20.680 | 20.668 | 113,580 |
| 2026-01-07 | 21.710 | 22.230 | 19.300 | 20.919 | 20.906 | 246,892 |
| 2026-01-06 | 19.760 | 22.179 | 19.760 | 21.800 | 21.787 | 207,007 |
| 2026-01-05 | 19.430 | 20.429 | 19.050 | 19.651 | 19.640 | 124,866 |
| 2026-01-02 | 19.620 | 19.980 | 18.050 | 18.455 | 18.444 | 218,797 |
| 2025-12-31 | 19.590 | 19.610 | 18.700 | 19.190 | 19.179 | 79,817 |
| 2025-12-30 | 19.380 | 19.930 | 19.255 | 19.809 | 19.798 | 88,900 |
| 2025-12-29 | 20.300 | 20.300 | 18.700 | 19.345 | 19.334 | 171,848 |
| 2025-12-24 | 20.620 | 20.710 | 19.430 | 19.816 | 19.804 | 72,487 |
| 2025-12-23 | 20.830 | 21.230 | 19.870 | 20.463 | 20.451 | 106,485 |
| 2025-12-22 | 20.020 | 20.950 | 19.980 | 20.339 | 20.327 | 140,710 |
| 2025-12-19 | 19.150 | 20.570 | 19.100 | 20.140 | 20.128 | 129,759 |
| 2025-12-18 | 19.450 | 19.940 | 19.100 | 19.410 | 19.399 | 160,217 |
| 2025-12-17 | 19.060 | 19.830 | 19.060 | 19.505 | 19.494 | 81,574 |
| 2025-12-16 | 18.610 | 19.290 | 18.570 | 19.161 | 19.150 | 60,457 |
| 2025-12-15 | 19.320 | 20.050 | 18.555 | 19.151 | 19.140 | 119,994 |
| 2025-12-12 | 19.450 | 20.210 | 18.400 | 18.675 | 18.664 | 231,420 |
| 2025-12-11 | 17.090 | 19.670 | 17.080 | 19.221 | 19.210 | 209,321 |
| 2025-12-10 | 17.150 | 17.259 | 16.660 | 17.190 | 17.180 | 92,091 |
| 2025-12-09 | 15.830 | 17.270 | 15.830 | 16.988 | 16.978 | 111,086 |
| 2025-12-08 | 16.980 | 17.110 | 15.951 | 16.095 | 16.086 | 90,208 |
| 2025-12-05 | 17.030 | 17.460 | 16.745 | 16.960 | 16.950 | 88,457 |
| 2025-12-04 | 17.220 | 17.320 | 16.682 | 16.729 | 16.719 | 65,775 |
| 2025-12-03 | 17.800 | 18.110 | 17.250 | 17.368 | 17.357 | 103,808 |
| 2025-12-02 | 16.900 | 17.350 | 16.500 | 17.171 | 17.161 | 105,592 |
| 2025-12-01 | 17.000 | 17.460 | 16.570 | 17.219 | 17.209 | 128,094 |
| 2025-11-28 | 16.450 | 16.920 | 16.180 | 16.825 | 16.815 | 116,708 |
| 2025-11-26 | 15.240 | 16.080 | 15.110 | 16.070 | 16.061 | 84,883 |
| 2025-11-25 | 14.480 | 15.120 | 14.304 | 15.029 | 15.021 | 89,290 |
| 2025-11-24 | 13.380 | 14.350 | 13.380 | 14.340 | 14.332 | 52,551 |
| 2025-11-21 | 12.540 | 13.389 | 12.500 | 13.239 | 13.231 | 48,945 |
| 2025-11-20 | 14.090 | 14.660 | 13.122 | 13.270 | 13.259 | 150,546 |
| 2025-11-19 | 14.220 | 14.840 | 13.770 | 14.190 | 14.178 | 72,248 |
| 2025-11-18 | 13.590 | 14.370 | 13.590 | 14.248 | 14.236 | 27,533 |
| 2025-11-17 | 14.355 | 14.690 | 13.991 | 14.038 | 14.025 | 52,799 |
| 2025-11-14 | 14.550 | 14.805 | 13.620 | 14.691 | 14.678 | 80,618 |
| 2025-11-13 | 15.820 | 16.050 | 14.691 | 14.700 | 14.687 | 211,167 |
| 2025-11-12 | 14.800 | 16.090 | 14.750 | 15.970 | 15.956 | 137,461 |
| 2025-11-11 | 15.300 | 15.420 | 14.435 | 14.545 | 14.532 | 70,534 |
| 2025-11-10 | 14.350 | 15.250 | 14.340 | 15.160 | 15.147 | 108,901 |
| 2025-11-07 | 13.680 | 14.080 | 13.251 | 13.275 | 13.264 | 50,571 |
| 2025-11-06 | 12.980 | 15.435 | 12.930 | 13.850 | 13.838 | 345,790 |
| 2025-11-05 | 12.160 | 12.350 | 11.830 | 12.200 | 12.189 | 51,562 |
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.