Hecla Mining Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	5.568	5.629	5.355	5.399	5.374	94,740
2024-11-11	5.550	5.575	5.380	5.509	5.484	136,312
2024-11-08	5.852	5.949	5.601	5.621	5.595	106,482
2024-11-07	6.109	6.110	5.865	5.911	5.884	48,510
2024-11-06	6.250	6.255	5.830	6.244	6.215	51,404
2024-11-05	6.430	6.435	6.281	6.296	6.268	15,728
2024-11-04	6.480	6.480	6.282	6.330	6.301	39,931
2024-11-01	6.570	6.640	6.410	6.435	6.406	42,799
2024-10-31	6.690	6.690	6.330	6.510	6.480	87,760
2024-10-30	7.330	7.340	6.711	6.810	6.779	98,609
2024-10-29	6.950	7.090	6.879	7.049	7.016	80,642
2024-10-28	6.800	6.940	6.760	6.849	6.817	26,335
2024-10-25	6.930	7.070	6.785	6.810	6.779	76,124
2024-10-24	7.205	7.240	6.800	6.871	6.839	102,303
2024-10-23	7.350	7.359	7.030	7.049	7.017	116,311
2024-10-22	7.650	7.675	7.470	7.610	7.575	97,876
2024-10-21	7.490	7.540	7.240	7.320	7.287	111,879
2024-10-18	6.860	7.305	6.860	7.305	7.272	100,829
2024-10-17	6.774	6.880	6.710	6.826	6.794	40,532
2024-10-16	6.840	6.975	6.800	6.900	6.868	63,983
2024-10-15	6.520	6.710	6.480	6.676	6.645	63,306
2024-10-14	6.580	6.700	6.420	6.440	6.411	21,888
2024-10-11	6.660	6.775	6.640	6.700	6.669	22,033
2024-10-10	6.365	6.598	6.360	6.550	6.520	71,528
2024-10-09	6.310	6.380	6.267	6.380	6.351	16,578
2024-10-08	6.344	6.389	6.270	6.359	6.330	52,916
2024-10-07	6.550	6.550	6.400	6.483	6.454	46,322
2024-10-04	6.670	6.860	6.600	6.655	6.625	59,390
2024-10-03	6.530	6.630	6.470	6.569	6.539	20,694
2024-10-02	6.550	6.770	6.539	6.615	6.585	43,527
2024-10-01	6.785	6.790	6.455	6.529	6.499	45,412
2024-09-30	6.650	6.759	6.630	6.639	6.609	63,301
2024-09-27	7.135	7.200	6.790	6.800	6.769	83,864
2024-09-26	7.220	7.400	7.170	7.270	7.237	59,144
2024-09-25	7.040	7.190	7.000	7.104	7.071	34,994
2024-09-24	6.729	7.130	6.729	7.115	7.082	53,406
2024-09-23	6.810	6.850	6.620	6.660	6.630	64,870
2024-09-20	6.785	6.840	6.670	6.720	6.689	36,150
2024-09-19	6.860	6.890	6.580	6.690	6.659	58,053
2024-09-18	6.780	6.878	6.561	6.849	6.818	44,377
2024-09-17	6.800	6.890	6.675	6.740	6.709	32,643
2024-09-16	6.840	6.950	6.740	6.860	6.829	46,585
2024-09-13	6.500	6.840	6.500	6.811	6.780	113,515
2024-09-12	6.060	6.499	6.058	6.489	6.459	94,500
2024-09-11	5.780	5.935	5.640	5.935	5.908	28,134
2024-09-10	5.600	5.600	5.490	5.585	5.559	11,061
2024-09-09	5.500	5.649	5.500	5.580	5.554	13,846
2024-09-06	5.490	5.670	5.410	5.520	5.495	92,602
2024-09-05	5.698	5.770	5.611	5.720	5.694	88,262
2024-09-04	5.290	5.570	5.290	5.530	5.505	46,394
2024-09-03	5.755	5.780	5.320	5.331	5.307	60,026
2024-08-30	5.980	6.040	5.850	5.860	5.833	49,796
2024-08-29	6.030	6.080	6.014	6.025	5.997	38,206
2024-08-28	6.083	6.140	5.970	5.990	5.963	38,146
2024-08-27	6.160	6.250	6.102	6.240	6.211	15,788
2024-08-23	6.120	6.250	6.030	6.210	6.168	33,963
2024-08-22	5.940	6.050	5.895	6.000	5.959	24,500
2024-08-21	6.010	6.180	5.930	6.180	6.138	31,791
2024-08-20	6.190	6.190	5.990	6.020	5.979	65,457
2024-08-19	5.640	5.979	5.640	5.950	5.910	31,306

← NewerPage 9 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.