Hecla Mining Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	7.180	7.660	7.150	7.591	7.580	118,688
2025-08-07	6.510	7.400	6.420	7.362	7.352	465,657
2025-08-06	6.140	6.210	6.051	6.109	6.101	81,544
2025-08-05	5.830	6.125	5.830	6.109	6.101	90,266
2025-08-04	5.760	5.965	5.760	5.875	5.867	38,327
2025-08-01	5.740	5.890	5.648	5.649	5.642	39,657
2025-07-31	5.830	5.840	5.695	5.725	5.717	33,401
2025-07-30	5.940	6.050	5.935	5.972	5.964	83,524
2025-07-29	5.969	6.011	5.890	6.005	5.997	58,196
2025-07-28	6.118	6.118	5.915	5.955	5.947	55,836
2025-07-25	6.132	6.185	6.025	6.141	6.133	57,640
2025-07-24	6.200	6.255	6.105	6.149	6.140	39,123
2025-07-23	6.320	6.368	6.195	6.202	6.194	69,955
2025-07-22	6.100	6.325	6.090	6.244	6.235	53,836
2025-07-21	5.890	6.172	5.890	6.039	6.031	73,547
2025-07-18	6.030	6.030	5.870	5.870	5.862	43,092
2025-07-17	6.010	6.010	5.859	5.935	5.927	102,606
2025-07-16	6.130	6.150	5.855	6.012	6.004	123,365
2025-07-15	6.160	6.170	5.960	6.125	6.117	91,307
2025-07-14	6.440	6.470	6.170	6.170	6.162	132,883
2025-07-11	5.970	6.329	5.970	6.275	6.267	79,142
2025-07-10	5.800	5.880	5.715	5.789	5.781	35,497
2025-07-09	5.620	5.770	5.480	5.750	5.742	59,089
2025-07-08	6.160	6.160	5.595	5.631	5.624	230,267
2025-07-07	5.940	6.175	5.880	6.095	6.087	33,163
2025-07-03	6.020	6.080	6.005	6.058	6.050	34,102
2025-07-02	6.010	6.130	5.922	6.005	5.997	63,594
2025-07-01	6.020	6.051	5.905	6.051	6.043	58,326
2025-06-30	5.850	5.940	5.840	5.940	5.932	64,016
2025-06-27	5.870	5.870	5.715	5.819	5.811	39,077
2025-06-26	5.910	5.969	5.812	5.920	5.912	112,741
2025-06-25	5.780	5.850	5.750	5.830	5.822	23,835
2025-06-24	5.700	5.798	5.530	5.795	5.787	138,351
2025-06-23	5.740	5.870	5.730	5.818	5.810	17,592
2025-06-20	5.888	5.970	5.755	5.755	5.747	29,861
2025-06-18	6.110	6.110	5.920	6.010	6.002	60,827
2025-06-17	6.100	6.105	5.900	6.030	6.022	60,084
2025-06-16	6.000	6.095	5.945	5.995	5.987	79,495
2025-06-13	6.140	6.140	5.982	6.060	6.052	82,535
2025-06-12	6.110	6.159	6.010	6.060	6.052	102,012
2025-06-11	6.140	6.180	6.030	6.094	6.086	42,511
2025-06-10	6.410	6.440	6.080	6.135	6.127	62,023
2025-06-09	6.410	6.455	6.240	6.240	6.232	139,374
2025-06-06	6.640	6.640	6.210	6.291	6.283	113,514
2025-06-05	6.370	6.890	6.370	6.535	6.526	269,530
2025-06-04	5.750	6.130	5.750	6.080	6.072	197,781
2025-06-03	5.550	5.745	5.490	5.731	5.723	26,685
2025-06-02	5.240	5.718	5.240	5.655	5.647	181,649
2025-05-30	5.115	5.148	5.049	5.145	5.138	84,056
2025-05-29	5.270	5.375	5.211	5.219	5.212	68,747
2025-05-28	5.270	5.270	5.100	5.230	5.223	201,556
2025-05-27	4.980	5.260	4.980	5.210	5.203	104,442
2025-05-23	5.080	5.120	5.010	5.075	5.068	130,836
2025-05-22	5.010	5.055	4.938	5.050	5.043	53,962
2025-05-21	5.190	5.230	5.030	5.030	5.019	155,036
2025-05-20	4.950	5.140	4.900	5.138	5.127	141,626
2025-05-19	4.970	4.990	4.830	4.920	4.910	18,743
2025-05-16	4.740	4.890	4.660	4.849	4.839	29,851
2025-05-15	4.680	4.857	4.680	4.857	4.847	64,454
2025-05-14	4.880	4.880	4.685	4.779	4.769	72,317

← NewerPage 6 of 21 · 1,237 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.