Hecla Mining Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 5.040 | 5.054 | 4.969 | 5.054 | 5.018 | 12,753 |
| 2024-06-04 | 5.404 | 5.404 | 5.050 | 5.050 | 5.015 | 14,645 |
| 2024-06-03 | 5.438 | 5.460 | 5.380 | 5.404 | 5.366 | 8,312 |
| 2024-05-31 | 5.480 | 5.548 | 5.376 | 5.376 | 5.338 | 15,757 |
| 2024-05-30 | 5.298 | 5.456 | 5.252 | 5.456 | 5.418 | 6,241 |
| 2024-05-29 | 5.522 | 5.522 | 5.338 | 5.386 | 5.348 | 3,968 |
| 2024-05-28 | 5.480 | 5.550 | 5.400 | 5.488 | 5.449 | 24,751 |
| 2024-05-27 | 5.260 | 5.528 | 5.260 | 5.480 | 5.441 | 17,257 |
| 2024-05-24 | 5.370 | 5.430 | 5.256 | 5.330 | 5.293 | 5,100 |
| 2024-05-23 | 5.448 | 5.448 | 5.292 | 5.436 | 5.398 | 27,777 |
| 2024-05-22 | 5.690 | 5.732 | 5.500 | 5.538 | 5.494 | 6,104 |
| 2024-05-21 | 5.702 | 5.768 | 5.650 | 5.728 | 5.682 | 3,971 |
| 2024-05-20 | 5.794 | 5.828 | 5.574 | 5.696 | 5.650 | 33,770 |
| 2024-05-17 | 5.160 | 5.608 | 5.160 | 5.580 | 5.535 | 10,270 |
| 2024-05-16 | 5.174 | 5.174 | 5.100 | 5.138 | 5.097 | 12,937 |
| 2024-05-15 | 5.000 | 5.094 | 4.850 | 5.090 | 5.049 | 31,391 |
| 2024-05-14 | 4.923 | 4.923 | 4.782 | 4.782 | 4.744 | 1,502 |
| 2024-05-13 | 4.881 | 5.030 | 4.847 | 4.847 | 4.808 | 6,437 |
| 2024-05-10 | 5.166 | 5.250 | 5.018 | 5.104 | 5.063 | 8,665 |
| 2024-05-09 | 4.662 | 5.036 | 4.662 | 5.026 | 4.986 | 12,168 |
| 2024-05-08 | 4.702 | 4.702 | 4.619 | 4.648 | 4.611 | 894 |
| 2024-05-07 | 4.627 | 4.661 | 4.601 | 4.645 | 4.608 | 8,635 |
| 2024-05-06 | 4.434 | 4.618 | 4.434 | 4.618 | 4.581 | 18,242 |
| 2024-05-03 | 4.439 | 4.497 | 4.419 | 4.450 | 4.414 | 27,955 |
| 2024-05-02 | 4.431 | 4.471 | 4.354 | 4.406 | 4.371 | 9,121 |
| 2024-04-30 | 4.593 | 4.613 | 4.449 | 4.449 | 4.413 | 5,250 |
| 2024-04-29 | 4.768 | 4.808 | 4.750 | 4.794 | 4.756 | 1,327 |
| 2024-04-26 | 4.801 | 4.810 | 4.703 | 4.703 | 4.665 | 3,045 |
| 2024-04-25 | 4.897 | 4.955 | 4.666 | 4.680 | 4.643 | 18,339 |
| 2024-04-24 | 4.871 | 4.871 | 4.841 | 4.871 | 4.832 | 2,041 |
| 2024-04-23 | 4.659 | 4.869 | 4.588 | 4.864 | 4.825 | 21,481 |
| 2024-04-22 | 4.970 | 4.970 | 4.730 | 4.815 | 4.777 | 14,388 |
| 2024-04-19 | 4.981 | 5.036 | 4.966 | 5.004 | 4.964 | 2,071 |
| 2024-04-18 | 5.000 | 5.068 | 4.992 | 5.030 | 4.990 | 6,022 |
| 2024-04-17 | 4.920 | 5.094 | 4.920 | 5.034 | 4.994 | 4,295 |
| 2024-04-16 | 4.900 | 4.994 | 4.849 | 4.957 | 4.917 | 8,822 |
| 2024-04-15 | 5.222 | 5.222 | 5.008 | 5.056 | 5.016 | 11,775 |
| 2024-04-12 | 5.370 | 5.498 | 5.244 | 5.244 | 5.202 | 18,774 |
| 2024-04-11 | 5.088 | 5.242 | 5.088 | 5.098 | 5.057 | 6,447 |
| 2024-04-10 | 5.228 | 5.238 | 4.994 | 5.048 | 5.008 | 24,525 |
| 2024-04-09 | 5.154 | 5.280 | 5.080 | 5.168 | 5.127 | 5,308 |
| 2024-04-08 | 5.208 | 5.270 | 5.056 | 5.068 | 5.027 | 14,001 |
| 2024-04-05 | 4.875 | 5.042 | 4.875 | 5.042 | 5.002 | 702 |
| 2024-04-04 | 5.024 | 5.068 | 4.946 | 4.983 | 4.943 | 9,293 |
| 2024-04-03 | 4.664 | 4.870 | 4.640 | 4.788 | 4.750 | 22,558 |
| 2024-04-02 | 4.541 | 4.708 | 4.500 | 4.567 | 4.530 | 43,833 |
| 2024-03-28 | 4.170 | 4.370 | 4.170 | 4.370 | 4.335 | 2,193 |
| 2024-03-27 | 3.960 | 4.055 | 3.960 | 4.055 | 4.023 | 1,183 |
| 2024-03-26 | 3.970 | 3.970 | 3.940 | 3.960 | 3.928 | 358 |
| 2024-03-25 | 3.940 | 3.970 | 3.940 | 3.970 | 3.938 | 1,666 |
| 2024-03-22 | 3.940 | 3.965 | 3.930 | 3.930 | 3.899 | 12,876 |
| 2024-03-21 | 4.110 | 4.110 | 3.980 | 3.990 | 3.958 | 2,940 |
| 2024-03-20 | 3.765 | 3.765 | 3.725 | 3.725 | 3.695 | 1,106 |
| 2024-03-18 | 3.980 | 3.980 | 3.940 | 3.960 | 3.928 | 3,116 |
| 2024-03-15 | 4.045 | 4.045 | 3.955 | 4.040 | 4.008 | 2,550 |
| 2024-03-14 | 4.055 | 4.070 | 3.965 | 3.975 | 3.943 | 4,114 |
| 2024-03-13 | 3.850 | 4.010 | 3.850 | 4.010 | 3.978 | 819 |
| 2024-03-12 | 3.910 | 3.935 | 3.880 | 3.880 | 3.849 | 12,548 |
| 2024-03-11 | 3.705 | 4.000 | 3.705 | 3.975 | 3.943 | 22,786 |
| 2024-03-08 | 3.775 | 3.855 | 3.710 | 3.745 | 3.710 | 12,116 |
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.