Hecla Mining Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 13.650 | 13.735 | 13.530 | 13.580 | 13.580 | 2,284 |
| 2026-10-16 | 13.945 | 14.020 | 13.580 | 13.840 | 13.840 | 3,047 |
| 2026-10-15 | 13.470 | 13.655 | 13.305 | 13.585 | 13.585 | 13,486 |
| 2026-10-14 | 14.410 | 14.500 | 13.600 | 13.745 | 13.745 | 20,888 |
| 2026-10-13 | 15.065 | 15.175 | 14.445 | 14.445 | 14.445 | 5,686 |
| 2026-10-12 | 15.235 | 15.235 | 15.020 | 15.090 | 15.090 | 1,990 |
| 2026-10-09 | 15.265 | 15.460 | 15.195 | 15.460 | 15.460 | 5,977 |
| 2026-10-08 | 14.625 | 14.790 | 14.470 | 14.655 | 14.655 | 3,587 |
| 2026-10-07 | 15.115 | 15.115 | 14.520 | 14.715 | 14.715 | 28,653 |
| 2026-10-06 | 15.035 | 15.300 | 14.880 | 15.115 | 15.115 | 5,932 |
| 2026-10-05 | 15.240 | 15.750 | 14.985 | 15.220 | 15.220 | 17,980 |
| 2026-10-02 | 15.180 | 15.460 | 15.080 | 15.080 | 15.080 | 7,741 |
| 2026-10-01 | 15.255 | 15.255 | 14.900 | 15.200 | 15.200 | 8,338 |
| 2026-09-30 | 15.060 | 15.290 | 15.045 | 15.075 | 15.075 | 8,298 |
| 2026-09-29 | 15.090 | 15.315 | 14.745 | 14.815 | 14.815 | 10,878 |
| 2026-09-28 | 15.155 | 15.270 | 15.000 | 15.055 | 15.055 | 14,614 |
| 2026-09-25 | 15.755 | 16.090 | 15.545 | 15.890 | 15.890 | 10,030 |
| 2026-09-24 | 15.930 | 15.930 | 15.560 | 15.560 | 15.560 | 8,775 |
| 2026-09-23 | 16.480 | 16.480 | 15.810 | 15.960 | 15.960 | 3,826 |
| 2026-09-22 | 15.920 | 16.365 | 15.750 | 16.345 | 16.345 | 4,566 |
| 2026-09-21 | 16.530 | 16.530 | 15.980 | 15.980 | 15.980 | 26,541 |
| 2026-09-18 | 16.975 | 17.115 | 16.235 | 16.360 | 16.360 | 5,674 |
| 2026-09-17 | 15.850 | 16.595 | 15.850 | 16.545 | 16.545 | 9,017 |
| 2026-09-16 | 16.310 | 16.645 | 15.910 | 16.055 | 16.055 | 13,136 |
| 2026-09-15 | 16.450 | 16.450 | 15.815 | 15.845 | 15.845 | 10,610 |
| 2026-09-14 | 16.775 | 16.800 | 16.205 | 16.415 | 16.415 | 11,792 |
| 2026-09-11 | 17.475 | 17.695 | 17.155 | 17.240 | 17.240 | 9,053 |
| 2026-09-10 | 18.140 | 18.140 | 17.085 | 17.475 | 17.475 | 23,155 |
| 2026-09-09 | 17.905 | 18.030 | 17.660 | 17.870 | 17.870 | 32,940 |
| 2026-09-08 | 17.675 | 17.865 | 17.250 | 17.700 | 17.700 | 16,586 |
| 2026-09-07 | 17.595 | 17.925 | 16.850 | 16.850 | 16.850 | 3,065 |
| 2026-09-04 | 18.280 | 18.400 | 17.455 | 17.975 | 17.975 | 8,651 |
| 2026-09-03 | 18.080 | 18.640 | 17.665 | 18.185 | 18.185 | 28,292 |
| 2026-09-02 | 16.660 | 17.645 | 16.440 | 17.565 | 17.565 | 15,678 |
| 2026-09-01 | 17.110 | 17.280 | 16.365 | 16.835 | 16.835 | 28,656 |
| 2026-08-31 | 17.450 | 17.715 | 16.880 | 17.020 | 17.020 | 21,468 |
| 2026-08-28 | 18.505 | 18.680 | 17.780 | 17.970 | 17.970 | 8,930 |
| 2026-08-27 | 17.835 | 18.240 | 17.345 | 18.240 | 18.240 | 9,914 |
| 2026-08-26 | 17.780 | 18.135 | 17.500 | 17.755 | 17.755 | 27,177 |
| 2026-08-25 | 17.500 | 17.735 | 17.050 | 17.735 | 17.732 | 6,882 |
| 2026-08-24 | 17.830 | 18.000 | 17.410 | 17.410 | 17.407 | 15,989 |
| 2026-08-21 | 18.155 | 18.500 | 17.610 | 17.885 | 17.882 | 12,658 |
| 2026-08-20 | 17.400 | 18.110 | 17.000 | 17.925 | 17.922 | 17,810 |
| 2026-08-19 | 15.500 | 17.485 | 15.500 | 17.405 | 17.402 | 12,102 |
| 2026-08-18 | 16.150 | 16.150 | 15.450 | 15.505 | 15.502 | 11,580 |
| 2026-08-17 | 16.220 | 16.345 | 15.925 | 16.260 | 16.257 | 18,056 |
| 2026-08-14 | 15.250 | 16.280 | 15.250 | 15.855 | 15.852 | 16,283 |
| 2026-08-13 | 15.425 | 15.470 | 15.055 | 15.365 | 15.362 | 5,479 |
| 2026-08-12 | 15.600 | 15.995 | 15.475 | 15.635 | 15.632 | 29,083 |
| 2026-08-11 | 14.885 | 15.315 | 14.810 | 15.165 | 15.162 | 37,747 |
| 2026-08-10 | 14.650 | 15.005 | 14.465 | 14.975 | 14.972 | 29,752 |
| 2026-08-07 | 14.210 | 14.700 | 14.110 | 14.380 | 14.377 | 47,777 |
| 2026-08-06 | 14.320 | 14.500 | 13.615 | 14.025 | 14.022 | 51,119 |
| 2026-08-05 | 13.830 | 14.510 | 13.540 | 14.445 | 14.442 | 48,741 |
| 2026-08-04 | 12.655 | 13.340 | 12.475 | 13.310 | 13.308 | 17,104 |
| 2026-08-03 | 12.415 | 12.580 | 12.000 | 12.365 | 12.363 | 5,500 |
| 2026-07-31 | 12.770 | 12.785 | 12.185 | 12.280 | 12.278 | 6,404 |
| 2026-07-30 | 12.280 | 12.720 | 12.280 | 12.495 | 12.493 | 4,667 |
| 2026-07-29 | 12.765 | 12.835 | 12.125 | 12.285 | 12.283 | 8,542 |
| 2026-07-28 | 13.180 | 13.205 | 12.600 | 12.880 | 12.878 | 24,356 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.0033 USD |
| 2026-05-22 | 0.0033 USD |
| 2026-03-09 | 0.0033 USD |
| 2025-11-24 | 0.0033 USD |
| 2025-08-22 | 0.0033 USD |
| 2025-05-23 | 0.0033 USD |
| 2025-03-10 | 0.0033 USD |
| 2024-11-21 | 0.0122 USD |
| 2024-08-26 | 0.0122 USD |
| 2024-05-23 | 0.0056 USD |
| 2024-03-11 | 0.0056 USD |
| 2023-11-22 | 0.0056 USD |
| 2023-08-23 | 0.0056 USD |
| 2023-05-19 | 0.0056 USD |
| 2023-03-08 | 0.0056 USD |
| 2022-11-23 | 0.0033 USD |
| 2022-08-18 | 0.0056 USD |
| 2022-05-24 | 0.0056 USD |
| 2022-03-08 | 0.0056 USD |
| 2021-11-18 | 0.0056 USD |
| 2021-08-20 | 0.0100 USD |
| 2021-05-19 | 0.0100 USD |
| 2021-03-05 | 0.0078 USD |
| 2020-11-17 | 0.0078 USD |
| 2020-08-18 | 0.0022 USD |
| 2020-05-21 | 0.0022 USD |
| 2020-03-05 | 0.0022 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.