Hecla Mining Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	4.420	4.420	4.405	4.405	4.363	221
2023-12-06	4.460	4.465	4.430	4.440	4.398	4,448
2023-12-05	4.550	4.550	4.365	4.380	4.339	2,005
2023-12-04	4.750	4.750	4.580	4.580	4.537	8,024
2023-12-01	4.575	4.690	4.535	4.675	4.631	7,164
2023-11-30	4.500	4.555	4.455	4.555	4.512	9,162
2023-11-29	4.470	4.495	4.445	4.445	4.403	4,544
2023-11-28	4.425	4.465	4.390	4.465	4.423	6,393
2023-11-27	4.470	4.540	4.385	4.395	4.354	13,951
2023-11-24	4.330	4.455	4.330	4.425	4.383	2,478
2023-11-23	4.225	4.225	4.225	4.225	4.185	917
2023-11-22	4.300	4.325	4.255	4.275	4.235	20,865
2023-11-21	4.225	4.400	4.205	4.345	4.299	8,355
2023-11-20	4.240	4.240	4.170	4.225	4.180	2,722
2023-11-17	4.135	4.215	4.135	4.215	4.170	439
2023-11-16	3.975	4.120	3.975	4.105	4.061	4,017
2023-11-15	3.960	3.960	3.890	3.915	3.873	5,179
2023-11-14	3.550	3.845	3.550	3.835	3.794	9,479
2023-11-13	3.535	3.605	3.520	3.605	3.567	3,812
2023-11-10	3.670	3.670	3.515	3.600	3.562	38,821
2023-11-09	3.735	3.825	3.735	3.785	3.745	1,000
2023-11-08	3.795	3.795	3.735	3.735	3.695	2,657
2023-11-07	3.850	3.870	3.785	3.845	3.804	1,765
2023-11-06	4.025	4.155	3.970	3.985	3.943	24,943
2023-11-03	3.860	3.870	3.860	3.870	3.829	3,301
2023-11-02	3.865	3.885	3.795	3.795	3.755	5,946
2023-11-01	3.805	3.860	3.770	3.835	3.794	2,278
2023-10-31	3.960	3.980	3.925	3.925	3.883	5,200
2023-10-30	3.900	4.025	3.900	3.990	3.948	8,707
2023-10-26	3.890	3.965	3.890	3.900	3.858	3,587
2023-10-25	3.950	4.020	3.920	4.020	3.977	3,867
2023-10-24	3.975	4.055	3.970	4.055	4.012	3,402
2023-10-23	4.000	4.055	3.940	4.055	4.012	9,245
2023-10-20	4.025	4.175	4.025	4.175	4.131	18,441
2023-10-19	4.090	4.090	4.015	4.015	3.972	4,450
2023-10-18	4.235	4.300	4.115	4.115	4.071	16,782
2023-10-17	3.945	4.125	3.945	4.125	4.081	2,670
2023-10-16	3.915	3.990	3.880	3.990	3.948	13,011
2023-10-13	3.580	4.020	3.580	4.005	3.962	9,733
2023-10-12	3.770	3.770	3.740	3.740	3.700	3,445
2023-10-11	3.615	3.630	3.590	3.615	3.577	1,939
2023-10-10	3.590	3.600	3.570	3.570	3.532	689
2023-10-09	3.635	3.685	3.610	3.610	3.572	3,123
2023-10-06	3.450	3.565	3.390	3.565	3.527	3,043
2023-10-05	3.490	3.490	3.405	3.420	3.384	5,548
2023-10-04	3.535	3.565	3.485	3.485	3.448	9,632
2023-10-03	3.500	3.550	3.435	3.505	3.468	13,872
2023-10-02	3.715	3.715	3.520	3.525	3.487	11,899
2023-09-29	3.720	3.770	3.700	3.700	3.661	927
2023-09-28	3.690	3.695	3.640	3.640	3.601	2,671
2023-09-27	3.680	3.685	3.655	3.655	3.616	2,310
2023-09-26	3.750	3.765	3.685	3.695	3.656	976
2023-09-25	3.725	3.760	3.700	3.755	3.715	8,122
2023-09-22	3.795	3.800	3.760	3.775	3.735	2,975
2023-09-21	3.770	3.800	3.690	3.735	3.695	7,041
2023-09-20	3.770	3.850	3.750	3.820	3.779	5,247
2023-09-19	3.895	3.940	3.780	3.780	3.740	336
2023-09-18	4.030	4.030	3.875	3.895	3.854	9,681
2023-09-15	3.860	4.055	3.840	3.955	3.913	3,339
2023-09-14	3.745	3.855	3.745	3.835	3.794	655

← NewerPage 13 of 21 · 1,255 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.