Hecla Mining Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 5.450 | 5.480 | 5.414 | 5.480 | 5.453 | 2,008 |
| 2024-08-28 | 5.440 | 5.510 | 5.388 | 5.388 | 5.362 | 26,942 |
| 2024-08-27 | 5.586 | 5.586 | 5.556 | 5.556 | 5.529 | 428 |
| 2024-08-26 | 5.520 | 5.596 | 5.520 | 5.560 | 5.533 | 2,271 |
| 2024-08-23 | 5.498 | 5.576 | 5.444 | 5.576 | 5.537 | 176 |
| 2024-08-22 | 5.476 | 5.506 | 5.406 | 5.406 | 5.368 | 8,236 |
| 2024-08-21 | 5.400 | 5.500 | 5.358 | 5.500 | 5.461 | 9,887 |
| 2024-08-20 | 5.480 | 5.550 | 5.418 | 5.418 | 5.380 | 4,288 |
| 2024-08-19 | 5.072 | 5.284 | 5.072 | 5.284 | 5.247 | 768 |
| 2024-08-16 | 5.058 | 5.108 | 5.032 | 5.084 | 5.048 | 1,989 |
| 2024-08-15 | 4.807 | 4.938 | 4.779 | 4.938 | 4.903 | 8,636 |
| 2024-08-14 | 4.750 | 4.821 | 4.679 | 4.679 | 4.646 | 2,113 |
| 2024-08-13 | 4.772 | 4.784 | 4.706 | 4.769 | 4.735 | 3,268 |
| 2024-08-12 | 4.670 | 4.679 | 4.641 | 4.679 | 4.646 | 5,967 |
| 2024-08-09 | 4.560 | 4.640 | 4.560 | 4.609 | 4.577 | 2,219 |
| 2024-08-08 | 4.402 | 4.636 | 4.402 | 4.636 | 4.603 | 9,164 |
| 2024-08-07 | 4.541 | 4.700 | 4.526 | 4.689 | 4.656 | 7,147 |
| 2024-08-06 | 4.404 | 4.404 | 4.298 | 4.344 | 4.313 | 8,266 |
| 2024-08-05 | 4.301 | 4.340 | 3.976 | 4.283 | 4.253 | 51,371 |
| 2024-08-02 | 5.024 | 5.024 | 4.547 | 4.547 | 4.515 | 6,120 |
| 2024-08-01 | 5.348 | 5.376 | 5.066 | 5.068 | 5.032 | 7,511 |
| 2024-07-31 | 5.288 | 5.318 | 5.288 | 5.318 | 5.281 | 2,658 |
| 2024-07-30 | 5.190 | 5.190 | 5.158 | 5.158 | 5.122 | 97 |
| 2024-07-29 | 5.270 | 5.290 | 5.090 | 5.090 | 5.054 | 9,014 |
| 2024-07-26 | 5.350 | 5.400 | 5.254 | 5.286 | 5.249 | 5,983 |
| 2024-07-25 | 5.310 | 5.310 | 5.148 | 5.256 | 5.219 | 49,543 |
| 2024-07-24 | 5.482 | 5.670 | 5.482 | 5.670 | 5.630 | 11,684 |
| 2024-07-23 | 5.442 | 5.466 | 5.380 | 5.450 | 5.412 | 4,061 |
| 2024-07-22 | 5.426 | 5.468 | 5.296 | 5.342 | 5.304 | 18,600 |
| 2024-07-19 | 5.290 | 5.496 | 5.278 | 5.432 | 5.394 | 28,229 |
| 2024-07-18 | 5.628 | 5.682 | 5.628 | 5.636 | 5.596 | 8,748 |
| 2024-07-17 | 5.752 | 5.786 | 5.630 | 5.658 | 5.618 | 22,925 |
| 2024-07-16 | 5.578 | 5.748 | 5.548 | 5.732 | 5.692 | 10,415 |
| 2024-07-15 | 5.520 | 5.588 | 5.476 | 5.568 | 5.529 | 5,080 |
| 2024-07-12 | 5.392 | 5.540 | 5.262 | 5.482 | 5.443 | 9,583 |
| 2024-07-11 | 5.122 | 5.462 | 5.122 | 5.462 | 5.424 | 6,665 |
| 2024-07-10 | 4.939 | 5.044 | 4.864 | 5.044 | 5.009 | 926 |
| 2024-07-09 | 4.850 | 4.880 | 4.824 | 4.824 | 4.790 | 6,800 |
| 2024-07-08 | 4.851 | 4.851 | 4.741 | 4.741 | 4.708 | 7,224 |
| 2024-07-05 | 4.800 | 4.906 | 4.793 | 4.899 | 4.865 | 34,121 |
| 2024-07-04 | 4.765 | 4.800 | 4.727 | 4.727 | 4.694 | 8,823 |
| 2024-07-03 | 4.627 | 4.817 | 4.612 | 4.811 | 4.777 | 11,560 |
| 2024-07-01 | 4.508 | 4.508 | 4.460 | 4.463 | 4.432 | 652 |
| 2024-06-28 | 4.636 | 4.636 | 4.545 | 4.577 | 4.545 | 885 |
| 2024-06-27 | 4.558 | 4.583 | 4.558 | 4.566 | 4.534 | 660 |
| 2024-06-26 | 4.587 | 4.587 | 4.543 | 4.563 | 4.531 | 1,755 |
| 2024-06-25 | 4.754 | 4.755 | 4.590 | 4.590 | 4.558 | 2,573 |
| 2024-06-24 | 4.880 | 4.880 | 4.747 | 4.768 | 4.734 | 11,061 |
| 2024-06-21 | 4.940 | 4.985 | 4.826 | 4.826 | 4.792 | 3,076 |
| 2024-06-20 | 4.917 | 5.002 | 4.917 | 4.963 | 4.928 | 3,155 |
| 2024-06-19 | 4.819 | 4.819 | 4.708 | 4.708 | 4.675 | 2,202 |
| 2024-06-18 | 4.671 | 4.775 | 4.656 | 4.737 | 4.704 | 6,971 |
| 2024-06-17 | 4.850 | 4.850 | 4.677 | 4.677 | 4.644 | 9,461 |
| 2024-06-14 | 4.849 | 4.930 | 4.811 | 4.811 | 4.777 | 23,171 |
| 2024-06-13 | 4.900 | 4.900 | 4.818 | 4.818 | 4.784 | 2,750 |
| 2024-06-12 | 4.980 | 5.100 | 4.900 | 5.020 | 4.985 | 2,690 |
| 2024-06-11 | 4.884 | 4.972 | 4.870 | 4.900 | 4.866 | 12,737 |
| 2024-06-10 | 4.980 | 5.020 | 4.948 | 4.948 | 4.913 | 5,842 |
| 2024-06-07 | 5.388 | 5.388 | 4.985 | 4.985 | 4.950 | 15,937 |
| 2024-06-06 | 5.142 | 5.266 | 5.142 | 5.266 | 5.229 | 12,215 |
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.