Hecla Mining Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 3.650 | 3.730 | 3.645 | 3.680 | 3.645 | 10,731 |
| 2024-03-06 | 3.495 | 3.625 | 3.495 | 3.620 | 3.586 | 341 |
| 2024-03-05 | 3.635 | 3.655 | 3.530 | 3.530 | 3.497 | 1,744 |
| 2024-03-04 | 3.465 | 3.615 | 3.465 | 3.590 | 3.556 | 6,142 |
| 2024-03-01 | 3.280 | 3.415 | 3.245 | 3.415 | 3.383 | 4,845 |
| 2024-02-29 | 3.180 | 3.320 | 3.180 | 3.260 | 3.229 | 9,542 |
| 2024-02-28 | 3.285 | 3.290 | 3.210 | 3.210 | 3.180 | 3,645 |
| 2024-02-27 | 3.300 | 3.315 | 3.300 | 3.315 | 3.284 | 105 |
| 2024-02-26 | 3.335 | 3.335 | 3.235 | 3.235 | 3.205 | 1,308 |
| 2024-02-23 | 3.260 | 3.270 | 3.260 | 3.270 | 3.239 | 50 |
| 2024-02-22 | 3.290 | 3.290 | 3.260 | 3.260 | 3.229 | 948 |
| 2024-02-20 | 3.335 | 3.375 | 3.285 | 3.300 | 3.269 | 3,269 |
| 2024-02-16 | 3.385 | 3.395 | 3.340 | 3.355 | 3.323 | 2,768 |
| 2024-02-15 | 3.185 | 3.370 | 3.185 | 3.370 | 3.338 | 3,340 |
| 2024-02-14 | 3.170 | 3.235 | 3.140 | 3.235 | 3.205 | 14,799 |
| 2024-02-13 | 3.460 | 3.460 | 3.220 | 3.235 | 3.205 | 4,961 |
| 2024-02-12 | 3.330 | 3.430 | 3.330 | 3.430 | 3.398 | 5,980 |
| 2024-02-09 | 3.330 | 3.355 | 3.250 | 3.250 | 3.219 | 28,067 |
| 2024-02-08 | 3.310 | 3.315 | 3.270 | 3.270 | 3.239 | 5,545 |
| 2024-02-07 | 3.400 | 3.400 | 3.320 | 3.320 | 3.289 | 54 |
| 2024-02-06 | 3.325 | 3.395 | 3.325 | 3.395 | 3.363 | 1 |
| 2024-02-05 | 3.495 | 3.550 | 3.350 | 3.350 | 3.318 | 2,603 |
| 2024-02-02 | 3.640 | 3.665 | 3.475 | 3.475 | 3.442 | 29,433 |
| 2024-02-01 | 3.545 | 3.605 | 3.530 | 3.570 | 3.536 | 2,617 |
| 2024-01-31 | 3.685 | 3.685 | 3.600 | 3.600 | 3.566 | 561 |
| 2024-01-30 | 3.765 | 3.775 | 3.665 | 3.670 | 3.635 | 6,126 |
| 2024-01-29 | 3.745 | 3.745 | 3.735 | 3.735 | 3.700 | 135 |
| 2024-01-26 | 3.685 | 3.710 | 3.670 | 3.670 | 3.635 | 2,518 |
| 2024-01-25 | 3.625 | 3.685 | 3.625 | 3.655 | 3.621 | 2,604 |
| 2024-01-24 | 3.775 | 3.785 | 3.640 | 3.640 | 3.606 | 912 |
| 2024-01-23 | 3.740 | 3.795 | 3.700 | 3.700 | 3.665 | 4,574 |
| 2024-01-22 | 3.625 | 3.715 | 3.625 | 3.705 | 3.670 | 4,270 |
| 2024-01-19 | 3.730 | 3.730 | 3.615 | 3.615 | 3.581 | 2,028 |
| 2024-01-18 | 3.760 | 3.780 | 3.665 | 3.665 | 3.630 | 2,405 |
| 2024-01-17 | 3.835 | 3.835 | 3.730 | 3.730 | 3.695 | 2,487 |
| 2024-01-16 | 4.060 | 4.060 | 3.885 | 3.890 | 3.853 | 8,350 |
| 2024-01-15 | 4.080 | 4.080 | 4.005 | 4.025 | 3.987 | 1,745 |
| 2024-01-12 | 3.890 | 4.095 | 3.875 | 4.080 | 4.042 | 6,096 |
| 2024-01-11 | 3.915 | 3.915 | 3.785 | 3.790 | 3.754 | 3,102 |
| 2024-01-10 | 3.945 | 3.945 | 3.895 | 3.895 | 3.858 | 73 |
| 2024-01-09 | 4.010 | 4.010 | 3.985 | 3.985 | 3.947 | 2,461 |
| 2024-01-08 | 3.895 | 3.985 | 3.875 | 3.970 | 3.933 | 10,879 |
| 2024-01-05 | 3.955 | 4.020 | 3.945 | 3.945 | 3.908 | 1,759 |
| 2024-01-04 | 4.065 | 4.065 | 3.950 | 3.990 | 3.952 | 20,187 |
| 2024-01-03 | 4.265 | 4.265 | 4.245 | 4.245 | 4.205 | 450 |
| 2024-01-02 | 4.405 | 4.430 | 4.350 | 4.375 | 4.334 | 3,687 |
| 2023-12-29 | 4.470 | 4.470 | 4.440 | 4.440 | 4.398 | 2,237 |
| 2023-12-28 | 4.545 | 4.545 | 4.420 | 4.505 | 4.463 | 15,982 |
| 2023-12-27 | 4.520 | 4.550 | 4.520 | 4.550 | 4.507 | 150 |
| 2023-12-21 | 4.505 | 4.520 | 4.505 | 4.520 | 4.477 | 7 |
| 2023-12-20 | 4.550 | 4.630 | 4.520 | 4.630 | 4.586 | 6,223 |
| 2023-12-19 | 4.560 | 4.600 | 4.560 | 4.585 | 4.542 | 6,001 |
| 2023-12-18 | 4.550 | 4.550 | 4.480 | 4.480 | 4.438 | 1,250 |
| 2023-12-15 | 4.650 | 4.650 | 4.520 | 4.595 | 4.552 | 2,238 |
| 2023-12-14 | 4.565 | 4.740 | 4.530 | 4.570 | 4.527 | 8,631 |
| 2023-12-13 | 4.200 | 4.260 | 4.200 | 4.235 | 4.195 | 12,880 |
| 2023-12-12 | 4.400 | 4.430 | 4.240 | 4.240 | 4.200 | 1,789 |
| 2023-12-11 | 4.355 | 4.355 | 4.150 | 4.325 | 4.284 | 21,546 |
| 2023-12-08 | 4.450 | 4.450 | 4.325 | 4.405 | 4.363 | 2,279 |
| 2023-12-07 | 4.420 | 4.420 | 4.405 | 4.405 | 4.363 | 221 |
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.