Hecla Mining Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 5.010 | 5.102 | 4.900 | 4.906 | 4.896 | 56,235 |
| 2025-05-12 | 4.898 | 5.155 | 4.898 | 5.031 | 5.021 | 85,933 |
| 2025-05-09 | 4.980 | 5.119 | 4.965 | 5.105 | 5.094 | 26,570 |
| 2025-05-08 | 4.970 | 5.035 | 4.915 | 4.918 | 4.908 | 106,927 |
| 2025-05-07 | 4.870 | 5.000 | 4.820 | 4.890 | 4.880 | 92,824 |
| 2025-05-06 | 4.840 | 4.910 | 4.660 | 4.825 | 4.815 | 201,202 |
| 2025-05-02 | 5.490 | 5.530 | 4.570 | 4.600 | 4.590 | 199,131 |
| 2025-05-01 | 5.610 | 5.610 | 5.440 | 5.450 | 5.439 | 30,564 |
| 2025-04-30 | 5.675 | 5.690 | 5.600 | 5.661 | 5.649 | 8,354 |
| 2025-04-29 | 5.850 | 5.948 | 5.800 | 5.822 | 5.810 | 14,079 |
| 2025-04-28 | 5.820 | 5.858 | 5.750 | 5.780 | 5.768 | 22,217 |
| 2025-04-25 | 5.778 | 5.910 | 5.650 | 5.870 | 5.858 | 14,601 |
| 2025-04-24 | 5.940 | 5.940 | 5.773 | 5.920 | 5.908 | 28,398 |
| 2025-04-23 | 5.610 | 5.909 | 5.450 | 5.862 | 5.850 | 44,056 |
| 2025-04-22 | 6.020 | 6.020 | 5.690 | 5.715 | 5.703 | 31,736 |
| 2025-04-17 | 5.919 | 5.970 | 5.790 | 5.850 | 5.838 | 92,318 |
| 2025-04-16 | 6.100 | 6.202 | 5.980 | 6.010 | 5.997 | 69,071 |
| 2025-04-15 | 5.890 | 5.930 | 5.840 | 5.860 | 5.848 | 43,118 |
| 2025-04-14 | 5.770 | 5.870 | 5.670 | 5.831 | 5.819 | 81,539 |
| 2025-04-11 | 5.660 | 5.875 | 5.660 | 5.825 | 5.813 | 63,289 |
| 2025-04-10 | 5.420 | 5.500 | 5.160 | 5.500 | 5.488 | 33,021 |
| 2025-04-09 | 4.910 | 5.310 | 4.871 | 5.251 | 5.240 | 171,869 |
| 2025-04-08 | 5.010 | 5.080 | 4.750 | 4.835 | 4.825 | 68,837 |
| 2025-04-07 | 4.220 | 5.025 | 4.220 | 4.868 | 4.858 | 101,056 |
| 2025-04-04 | 5.140 | 5.150 | 4.625 | 4.705 | 4.695 | 235,038 |
| 2025-04-03 | 5.530 | 5.530 | 5.120 | 5.412 | 5.401 | 54,946 |
| 2025-04-02 | 5.440 | 5.610 | 5.390 | 5.570 | 5.558 | 79,218 |
| 2025-04-01 | 5.550 | 5.600 | 5.410 | 5.449 | 5.437 | 40,185 |
| 2025-03-31 | 5.680 | 5.690 | 5.302 | 5.549 | 5.537 | 96,102 |
| 2025-03-28 | 5.930 | 6.010 | 5.632 | 5.700 | 5.688 | 39,200 |
| 2025-03-27 | 5.920 | 5.965 | 5.780 | 5.880 | 5.868 | 50,900 |
| 2025-03-26 | 5.900 | 5.910 | 5.751 | 5.751 | 5.739 | 55,001 |
| 2025-03-25 | 5.970 | 6.175 | 5.810 | 5.840 | 5.828 | 62,542 |
| 2025-03-24 | 5.820 | 5.928 | 5.720 | 5.915 | 5.903 | 60,326 |
| 2025-03-21 | 5.800 | 5.850 | 5.620 | 5.735 | 5.723 | 29,375 |
| 2025-03-20 | 5.730 | 5.930 | 5.600 | 5.880 | 5.868 | 27,522 |
| 2025-03-19 | 5.850 | 5.890 | 5.670 | 5.857 | 5.845 | 87,613 |
| 2025-03-18 | 6.060 | 6.080 | 5.850 | 5.880 | 5.868 | 49,054 |
| 2025-03-17 | 5.770 | 5.890 | 5.740 | 5.880 | 5.868 | 49,775 |
| 2025-03-14 | 5.850 | 5.900 | 5.688 | 5.705 | 5.693 | 166,369 |
| 2025-03-13 | 5.540 | 5.865 | 5.510 | 5.770 | 5.758 | 448,289 |
| 2025-03-12 | 5.480 | 5.630 | 5.390 | 5.590 | 5.578 | 194,011 |
| 2025-03-11 | 5.300 | 5.460 | 5.250 | 5.435 | 5.424 | 97,935 |
| 2025-03-10 | 5.325 | 5.330 | 5.090 | 5.095 | 5.084 | 212,281 |
| 2025-03-07 | 5.460 | 5.609 | 5.315 | 5.458 | 5.447 | 72,233 |
| 2025-03-06 | 5.400 | 5.550 | 5.368 | 5.368 | 5.353 | 51,078 |
| 2025-03-05 | 5.150 | 5.430 | 5.130 | 5.345 | 5.330 | 70,735 |
| 2025-03-04 | 5.160 | 5.160 | 4.921 | 5.150 | 5.136 | 64,311 |
| 2025-03-03 | 5.260 | 5.390 | 5.140 | 5.179 | 5.164 | 145,088 |
| 2025-02-28 | 5.030 | 5.150 | 4.920 | 5.088 | 5.074 | 39,771 |
| 2025-02-27 | 5.145 | 5.230 | 5.050 | 5.201 | 5.187 | 116,618 |
| 2025-02-26 | 5.220 | 5.360 | 5.175 | 5.291 | 5.276 | 87,872 |
| 2025-02-25 | 5.190 | 5.308 | 5.100 | 5.189 | 5.174 | 87,848 |
| 2025-02-24 | 5.300 | 5.300 | 5.110 | 5.245 | 5.230 | 27,164 |
| 2025-02-21 | 5.549 | 5.590 | 5.210 | 5.315 | 5.300 | 74,159 |
| 2025-02-20 | 5.420 | 5.772 | 5.350 | 5.728 | 5.712 | 118,137 |
| 2025-02-19 | 5.488 | 5.490 | 5.232 | 5.260 | 5.245 | 98,468 |
| 2025-02-18 | 5.590 | 5.730 | 5.510 | 5.555 | 5.539 | 142,415 |
| 2025-02-14 | 6.420 | 6.449 | 5.575 | 5.575 | 5.559 | 258,651 |
| 2025-02-13 | 6.350 | 6.360 | 6.182 | 6.278 | 6.260 | 15,701 |
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.