Hecla Mining Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 5.910 | 6.282 | 5.910 | 6.239 | 6.221 | 24,280 |
| 2025-02-11 | 6.040 | 6.142 | 5.980 | 6.140 | 6.123 | 28,830 |
| 2025-02-10 | 6.100 | 6.150 | 6.055 | 6.092 | 6.075 | 13,486 |
| 2025-02-07 | 6.090 | 6.130 | 5.901 | 5.905 | 5.889 | 21,780 |
| 2025-02-06 | 5.930 | 5.979 | 5.840 | 5.950 | 5.933 | 200,037 |
| 2025-02-05 | 5.900 | 6.100 | 5.900 | 5.905 | 5.889 | 114,242 |
| 2025-02-04 | 5.820 | 6.022 | 5.810 | 5.929 | 5.913 | 102,402 |
| 2025-02-03 | 5.610 | 5.950 | 5.600 | 5.801 | 5.785 | 37,773 |
| 2025-01-31 | 5.790 | 5.790 | 5.621 | 5.621 | 5.605 | 64,398 |
| 2025-01-30 | 5.610 | 5.900 | 5.580 | 5.865 | 5.849 | 80,947 |
| 2025-01-29 | 5.400 | 5.545 | 5.385 | 5.385 | 5.370 | 24,586 |
| 2025-01-28 | 5.364 | 5.450 | 5.215 | 5.390 | 5.375 | 8,995 |
| 2025-01-27 | 5.426 | 5.426 | 5.230 | 5.325 | 5.310 | 25,309 |
| 2025-01-24 | 5.540 | 5.662 | 5.450 | 5.470 | 5.455 | 50,982 |
| 2025-01-23 | 5.440 | 5.480 | 5.310 | 5.440 | 5.425 | 19,569 |
| 2025-01-22 | 5.610 | 5.610 | 5.400 | 5.589 | 5.573 | 56,591 |
| 2025-01-21 | 5.450 | 5.610 | 5.399 | 5.570 | 5.554 | 22,825 |
| 2025-01-17 | 5.280 | 5.520 | 5.260 | 5.460 | 5.445 | 16,934 |
| 2025-01-16 | 5.424 | 5.479 | 5.375 | 5.385 | 5.370 | 31,580 |
| 2025-01-15 | 5.410 | 5.576 | 5.310 | 5.390 | 5.374 | 89,147 |
| 2025-01-14 | 5.160 | 5.415 | 5.150 | 5.361 | 5.346 | 43,690 |
| 2025-01-13 | 5.120 | 5.120 | 5.006 | 5.085 | 5.071 | 27,559 |
| 2025-01-10 | 5.440 | 5.440 | 5.155 | 5.169 | 5.155 | 91,245 |
| 2025-01-08 | 5.212 | 5.335 | 5.180 | 5.279 | 5.264 | 20,675 |
| 2025-01-07 | 5.250 | 5.319 | 5.181 | 5.237 | 5.223 | 40,963 |
| 2025-01-06 | 5.160 | 5.210 | 5.075 | 5.169 | 5.154 | 41,010 |
| 2025-01-03 | 5.230 | 5.230 | 5.085 | 5.160 | 5.145 | 19,344 |
| 2025-01-02 | 4.990 | 5.288 | 4.990 | 5.238 | 5.223 | 60,242 |
| 2024-12-31 | 4.860 | 4.970 | 4.860 | 4.963 | 4.949 | 14,925 |
| 2024-12-30 | 4.950 | 4.955 | 4.823 | 4.945 | 4.931 | 48,764 |
| 2024-12-27 | 4.995 | 5.020 | 4.952 | 4.980 | 4.966 | 33,873 |
| 2024-12-24 | 5.110 | 5.110 | 5.005 | 5.069 | 5.055 | 4,733 |
| 2024-12-23 | 4.990 | 5.085 | 4.979 | 5.085 | 5.071 | 10,513 |
| 2024-12-20 | 4.978 | 5.169 | 4.950 | 5.125 | 5.111 | 54,338 |
| 2024-12-19 | 5.090 | 5.090 | 4.910 | 4.949 | 4.935 | 52,707 |
| 2024-12-18 | 5.310 | 5.310 | 5.141 | 5.153 | 5.139 | 164,555 |
| 2024-12-17 | 5.170 | 5.365 | 5.160 | 5.355 | 5.340 | 72,565 |
| 2024-12-16 | 5.400 | 5.400 | 5.280 | 5.370 | 5.355 | 60,981 |
| 2024-12-13 | 5.455 | 5.510 | 5.343 | 5.409 | 5.394 | 25,514 |
| 2024-12-12 | 5.624 | 5.720 | 5.530 | 5.600 | 5.584 | 33,168 |
| 2024-12-11 | 5.750 | 5.939 | 5.730 | 5.801 | 5.785 | 23,039 |
| 2024-12-10 | 5.825 | 5.930 | 5.701 | 5.780 | 5.764 | 66,925 |
| 2024-12-09 | 5.850 | 6.135 | 5.850 | 6.000 | 5.983 | 133,612 |
| 2024-12-06 | 5.620 | 5.620 | 5.435 | 5.450 | 5.435 | 51,390 |
| 2024-12-05 | 5.680 | 5.710 | 5.590 | 5.681 | 5.665 | 28,405 |
| 2024-12-04 | 5.690 | 5.830 | 5.645 | 5.660 | 5.645 | 47,887 |
| 2024-12-03 | 5.470 | 5.780 | 5.470 | 5.735 | 5.719 | 47,276 |
| 2024-12-02 | 5.430 | 5.470 | 5.350 | 5.390 | 5.375 | 33,240 |
| 2024-11-29 | 5.599 | 5.650 | 5.500 | 5.520 | 5.505 | 38,364 |
| 2024-11-27 | 5.490 | 5.550 | 5.455 | 5.540 | 5.525 | 5,993 |
| 2024-11-26 | 5.360 | 5.500 | 5.360 | 5.470 | 5.455 | 61,047 |
| 2024-11-25 | 5.390 | 5.399 | 5.250 | 5.364 | 5.349 | 47,605 |
| 2024-11-22 | 5.755 | 5.755 | 5.575 | 5.580 | 5.564 | 42,798 |
| 2024-11-21 | 5.616 | 5.730 | 5.600 | 5.710 | 5.694 | 34,164 |
| 2024-11-20 | 5.640 | 5.660 | 5.545 | 5.590 | 5.564 | 90,101 |
| 2024-11-19 | 5.699 | 5.730 | 5.580 | 5.704 | 5.678 | 22,836 |
| 2024-11-18 | 5.500 | 5.795 | 5.500 | 5.659 | 5.633 | 104,084 |
| 2024-11-15 | 5.790 | 5.790 | 5.385 | 5.395 | 5.370 | 133,184 |
| 2024-11-14 | 5.430 | 5.590 | 5.400 | 5.590 | 5.564 | 35,344 |
| 2024-11-13 | 5.520 | 5.590 | 5.400 | 5.415 | 5.390 | 40,004 |
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.