Hecla Mining Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	3.705	3.770	3.705	3.745	3.705	1,257
2023-09-12	3.800	3.855	3.770	3.810	3.769	1,992
2023-09-11	3.780	3.870	3.780	3.810	3.769	1,612
2023-09-08	3.810	3.810	3.785	3.800	3.760	3,408
2023-09-07	3.890	3.935	3.805	3.805	3.764	6,714
2023-09-06	3.865	3.890	3.860	3.860	3.819	620
2023-09-05	3.990	3.990	3.905	3.905	3.863	7,062
2023-09-04	4.040	4.040	3.975	3.975	3.933	1,268
2023-09-01	4.055	4.110	4.055	4.090	4.046	5,905
2023-08-31	4.135	4.135	4.050	4.050	4.007	3,820
2023-08-30	4.235	4.240	4.135	4.135	4.091	4,493
2023-08-29	4.155	4.220	4.125	4.200	4.155	5,744
2023-08-28	3.960	4.200	3.950	4.200	4.155	100
2023-08-25	4.035	4.035	3.930	3.955	3.913	1,237
2023-08-24	4.095	4.095	3.975	4.040	3.997	4,661
2023-08-23	3.795	3.860	3.785	3.840	3.799	21,330
2023-08-22	3.825	3.875	3.670	3.670	3.626	5,433
2023-08-21	4.205	4.205	3.800	3.800	3.754	23,342
2023-08-18	4.145	4.160	4.140	4.140	4.090	147
2023-08-17	4.155	4.170	4.135	4.170	4.120	1,841
2023-08-16	4.160	4.200	4.145	4.180	4.129	6,131
2023-08-15	4.350	4.350	4.250	4.260	4.208	102
2023-08-14	4.410	4.450	4.255	4.255	4.204	10,051
2023-08-11	4.165	4.250	4.150	4.250	4.199	2,302
2023-08-10	4.285	4.355	4.240	4.245	4.194	3,320
2023-08-09	4.675	4.680	4.360	4.360	4.307	21,856
2023-08-08	4.705	4.705	4.575	4.660	4.604	482
2023-08-07	4.750	4.755	4.675	4.675	4.618	2,685
2023-08-04	4.715	4.825	4.715	4.780	4.722	6,650
2023-08-03	4.765	4.765	4.765	4.765	4.707	14
2023-08-02	5.040	5.040	4.860	4.860	4.801	1,390
2023-08-01	5.250	5.250	5.030	5.040	4.979	2,468
2023-07-31	5.030	5.250	4.990	5.250	5.186	2,969
2023-07-28	5.090	5.090	5.060	5.060	4.999	1,964
2023-07-27	5.350	5.400	5.090	5.100	5.038	6,677
2023-07-26	5.320	5.370	5.320	5.370	5.305	2,062
2023-07-25	5.170	5.330	5.170	5.330	5.265	1,957
2023-07-24	5.270	5.280	5.230	5.230	5.167	1,494
2023-07-21	5.230	5.280	5.230	5.280	5.216	3,000
2023-07-20	5.460	5.460	5.360	5.380	5.315	1,480
2023-07-19	5.510	5.520	5.450	5.520	5.453	1,529
2023-07-18	5.230	5.520	5.230	5.510	5.443	3,531
2023-07-17	5.320	5.320	5.230	5.270	5.206	1,615
2023-07-14	5.250	5.410	5.250	5.350	5.285	4,998
2023-07-12	5.020	5.130	5.020	5.130	5.068	1,000
2023-07-11	4.955	4.955	4.880	4.890	4.831	1,612
2023-07-10	4.675	4.775	4.675	4.775	4.717	514
2023-07-07	4.695	4.725	4.695	4.700	4.643	1,001
2023-07-06	4.705	4.785	4.640	4.640	4.584	1,051
2023-07-05	4.840	4.840	4.770	4.770	4.712	4,281
2023-07-04	4.870	4.870	4.870	4.870	4.811	2,500
2023-07-03	4.760	4.860	4.735	4.860	4.801	107
2023-06-30	4.730	4.740	4.705	4.705	4.648	10,722
2023-06-29	4.585	4.635	4.585	4.635	4.579	200
2023-06-28	4.580	4.645	4.560	4.625	4.569	40,479
2023-06-27	4.775	4.775	4.605	4.605	4.549	2,477
2023-06-26	4.660	4.705	4.655	4.705	4.648	1,012
2023-06-23	4.665	4.670	4.615	4.615	4.559	4,090
2023-06-22	4.575	4.575	4.575	4.575	4.520	656
2023-06-21	4.665	4.665	4.590	4.625	4.569	51,303

← NewerPage 14 of 21 · 1,259 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.