Hecla Mining Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 14.150 | 14.150 | 13.500 | 13.950 | 13.950 | 48,832 |
| 2026-10-22 | 14.740 | 14.800 | 14.050 | 14.070 | 14.070 | 104,651 |
| 2026-10-21 | 15.090 | 15.280 | 14.980 | 15.150 | 15.150 | 7,548 |
| 2026-10-20 | 15.030 | 15.600 | 14.800 | 15.170 | 15.170 | 40,310 |
| 2026-10-19 | 15.410 | 15.620 | 15.070 | 15.180 | 15.180 | 16,610 |
| 2026-10-16 | 15.600 | 15.890 | 15.160 | 15.250 | 15.250 | 37,591 |
| 2026-10-15 | 15.070 | 15.500 | 14.820 | 15.285 | 15.285 | 214,594 |
| 2026-10-14 | 16.100 | 16.250 | 14.655 | 14.680 | 14.680 | 198,187 |
| 2026-10-13 | 16.680 | 17.160 | 16.050 | 16.210 | 16.210 | 17,883 |
| 2026-10-12 | 16.980 | 17.080 | 16.670 | 16.800 | 16.800 | 17,525 |
| 2026-10-09 | 17.160 | 17.380 | 16.890 | 17.360 | 17.360 | 42,494 |
| 2026-10-08 | 16.290 | 16.700 | 16.180 | 16.610 | 16.610 | 15,167 |
| 2026-10-07 | 16.890 | 16.910 | 16.120 | 16.430 | 16.430 | 53,905 |
| 2026-10-06 | 17.100 | 17.250 | 16.685 | 17.211 | 17.211 | 32,086 |
| 2026-10-05 | 17.140 | 17.700 | 16.600 | 17.220 | 17.220 | 54,261 |
| 2026-10-02 | 17.140 | 17.450 | 16.930 | 17.180 | 17.180 | 24,488 |
| 2026-10-01 | 17.150 | 17.270 | 16.880 | 17.050 | 17.050 | 16,861 |
| 2026-09-30 | 17.250 | 17.460 | 16.990 | 17.050 | 17.050 | 687,647 |
| 2026-09-29 | 17.130 | 17.350 | 16.700 | 17.172 | 17.172 | 67,124 |
| 2026-09-28 | 17.610 | 17.670 | 16.960 | 17.280 | 17.280 | 105,018 |
| 2026-09-25 | 17.990 | 18.400 | 17.652 | 18.142 | 18.142 | 105,084 |
| 2026-09-24 | 18.170 | 18.170 | 17.700 | 17.850 | 17.850 | 75,407 |
| 2026-09-23 | 18.900 | 19.010 | 17.865 | 18.350 | 18.350 | 31,013 |
| 2026-09-22 | 18.430 | 19.090 | 17.910 | 19.040 | 19.040 | 74,804 |
| 2026-09-21 | 18.720 | 19.040 | 18.290 | 18.420 | 18.420 | 40,790 |
| 2026-09-18 | 18.921 | 19.550 | 18.625 | 18.860 | 18.860 | 70,747 |
| 2026-09-17 | 18.230 | 19.140 | 18.230 | 19.040 | 19.040 | 80,601 |
| 2026-09-16 | 19.120 | 19.290 | 18.160 | 18.250 | 18.250 | 32,155 |
| 2026-09-15 | 18.890 | 19.000 | 18.200 | 18.530 | 18.530 | 82,888 |
| 2026-09-14 | 19.460 | 19.560 | 18.600 | 18.970 | 18.970 | 72,625 |
| 2026-09-11 | 19.990 | 20.690 | 19.770 | 19.850 | 19.850 | 43,540 |
| 2026-09-10 | 21.000 | 21.000 | 19.680 | 20.361 | 20.361 | 65,124 |
| 2026-09-09 | 20.680 | 21.158 | 20.580 | 20.901 | 20.901 | 27,479 |
| 2026-09-08 | 20.450 | 20.825 | 19.883 | 20.650 | 20.650 | 75,495 |
| 2026-09-04 | 21.030 | 21.350 | 20.270 | 20.690 | 20.690 | 30,462 |
| 2026-09-03 | 20.860 | 21.750 | 20.561 | 21.160 | 21.160 | 55,815 |
| 2026-09-02 | 19.040 | 20.620 | 19.020 | 20.560 | 20.560 | 64,627 |
| 2026-09-01 | 19.650 | 20.150 | 18.900 | 19.350 | 19.350 | 329,322 |
| 2026-08-31 | 20.140 | 20.620 | 19.560 | 19.780 | 19.780 | 96,427 |
| 2026-08-28 | 21.450 | 21.880 | 20.240 | 20.240 | 20.240 | 140,634 |
| 2026-08-27 | 20.830 | 21.480 | 20.300 | 21.330 | 21.330 | 36,989 |
| 2026-08-26 | 20.890 | 21.110 | 20.430 | 20.821 | 20.821 | 79,392 |
| 2026-08-25 | 20.170 | 20.820 | 19.850 | 20.720 | 20.720 | 36,785 |
| 2026-08-24 | 20.780 | 21.120 | 20.110 | 20.260 | 20.256 | 50,253 |
| 2026-08-21 | 21.110 | 21.680 | 20.500 | 20.725 | 20.721 | 91,739 |
| 2026-08-20 | 20.400 | 21.160 | 19.840 | 20.710 | 20.706 | 90,277 |
| 2026-08-19 | 17.970 | 20.520 | 17.970 | 19.910 | 19.906 | 187,044 |
| 2026-08-18 | 18.660 | 18.660 | 17.820 | 18.020 | 18.017 | 50,423 |
| 2026-08-17 | 18.620 | 19.060 | 18.390 | 18.865 | 18.862 | 59,505 |
| 2026-08-14 | 17.550 | 18.830 | 17.550 | 18.420 | 18.416 | 95,428 |
| 2026-08-13 | 18.010 | 18.010 | 17.290 | 17.660 | 17.657 | 38,238 |
| 2026-08-12 | 17.810 | 18.590 | 17.810 | 18.060 | 18.057 | 37,123 |
| 2026-08-11 | 17.510 | 17.700 | 17.110 | 17.430 | 17.427 | 84,532 |
| 2026-08-10 | 16.970 | 17.510 | 16.710 | 17.430 | 17.427 | 75,095 |
| 2026-08-07 | 16.260 | 17.070 | 16.180 | 16.630 | 16.627 | 145,200 |
| 2026-08-06 | 16.520 | 16.860 | 15.660 | 16.090 | 16.087 | 81,645 |
| 2026-08-05 | 15.690 | 16.940 | 15.590 | 16.620 | 16.617 | 156,043 |
| 2026-08-04 | 14.670 | 15.685 | 14.310 | 15.680 | 15.677 | 70,122 |
| 2026-08-03 | 14.300 | 14.521 | 13.660 | 14.390 | 14.387 | 30,318 |
| 2026-07-31 | 14.660 | 14.830 | 13.952 | 14.170 | 14.167 | 37,062 |
Page 1 of 5 · 248 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.