Hecla Mining Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	12.470	12.490	11.830	12.091	12.081	117,451
2025-11-03	12.990	13.215	12.530	12.585	12.574	47,888
2025-10-31	12.940	12.950	12.595	12.875	12.864	24,314
2025-10-30	12.680	13.020	12.340	13.020	13.009	56,550
2025-10-29	12.890	13.400	12.520	12.589	12.578	84,970
2025-10-28	12.220	12.830	11.700	12.830	12.819	68,946
2025-10-27	13.000	13.000	12.010	12.390	12.379	121,393
2025-10-24	12.990	13.069	12.460	12.790	12.779	54,531
2025-10-23	13.290	13.350	12.895	12.970	12.959	63,350
2025-10-22	12.950	13.200	12.160	12.675	12.664	100,074
2025-10-21	14.100	14.130	12.630	12.955	12.944	175,478
2025-10-20	14.400	14.540	13.830	14.450	14.438	114,589
2025-10-17	15.490	15.590	13.571	13.825	13.813	227,652
2025-10-16	14.330	15.430	14.105	15.110	15.097	173,496
2025-10-15	13.520	14.595	13.520	14.239	14.227	85,672
2025-10-14	13.800	13.920	13.030	13.605	13.593	105,898
2025-10-13	13.230	13.750	13.070	13.560	13.548	130,399
2025-10-10	12.920	13.270	12.390	12.430	12.419	100,759
2025-10-09	13.280	13.970	12.525	12.605	12.594	201,848
2025-10-08	12.060	13.190	12.060	13.161	13.149	95,448
2025-10-07	12.450	12.520	12.059	12.059	12.049	84,024
2025-10-06	12.070	12.670	12.000	12.551	12.540	94,161
2025-10-03	12.000	12.200	11.575	11.919	11.909	114,499
2025-10-02	12.280	12.470	11.570	11.869	11.859	108,421
2025-10-01	12.180	12.550	12.070	12.220	12.209	90,761
2025-09-30	12.030	12.255	11.450	11.935	11.925	99,504
2025-09-29	11.800	12.110	11.720	11.781	11.771	131,917
2025-09-26	11.550	11.950	11.520	11.770	11.760	106,433
2025-09-25	11.220	11.530	11.100	11.435	11.425	164,396
2025-09-24	11.130	11.410	10.971	10.980	10.971	72,482
2025-09-23	11.380	11.539	11.105	11.135	11.125	168,846
2025-09-22	11.150	11.530	11.000	11.285	11.275	104,210
2025-09-19	10.870	11.058	10.661	11.030	11.021	163,988
2025-09-18	11.190	11.190	10.389	10.699	10.690	312,637
2025-09-17	11.210	11.480	10.880	11.345	11.335	177,487
2025-09-16	11.760	11.850	11.370	11.370	11.360	56,299
2025-09-15	11.150	11.879	11.150	11.705	11.695	96,240
2025-09-12	11.170	11.530	11.170	11.275	11.265	137,671
2025-09-11	10.840	11.379	10.750	11.325	11.315	146,911
2025-09-10	10.230	10.871	10.230	10.865	10.856	223,834
2025-09-09	10.230	10.230	9.720	10.105	10.096	219,092
2025-09-08	9.360	10.255	9.360	10.135	10.126	432,071
2025-09-05	9.070	9.150	8.850	9.089	9.081	138,298
2025-09-04	8.850	9.050	8.650	8.810	8.802	132,886
2025-09-03	8.960	9.060	8.770	8.879	8.871	95,907
2025-09-02	9.200	9.250	8.420	8.859	8.852	229,969
2025-08-29	8.020	8.475	7.890	8.430	8.423	97,500
2025-08-28	8.140	8.200	8.020	8.110	8.103	60,277
2025-08-27	7.920	8.050	7.790	8.030	8.023	40,483
2025-08-26	7.875	8.000	7.850	8.000	7.993	62,544
2025-08-22	7.610	8.031	7.585	7.945	7.938	121,033
2025-08-21	7.570	7.730	7.510	7.630	7.623	52,882
2025-08-20	7.410	7.640	7.410	7.590	7.580	56,499
2025-08-19	7.740	7.740	7.451	7.469	7.459	34,161
2025-08-18	7.700	7.780	7.690	7.749	7.739	33,206
2025-08-15	7.670	7.830	7.570	7.780	7.769	12,211
2025-08-14	7.750	7.850	7.600	7.639	7.628	57,198
2025-08-13	7.760	7.810	7.611	7.729	7.719	55,237
2025-08-12	7.310	7.770	7.310	7.645	7.635	51,559
2025-08-11	7.600	7.600	7.310	7.531	7.521	49,611

← NewerPage 5 of 21 · 1,230 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.