Hecla Mining Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-20 | 4.800 | 4.810 | 4.670 | 4.680 | 4.623 | 8,691 |
| 2023-06-19 | 4.800 | 4.855 | 4.790 | 4.835 | 4.776 | 102 |
| 2023-06-16 | 4.850 | 4.850 | 4.800 | 4.835 | 4.776 | 5,271 |
| 2023-06-15 | 4.820 | 4.820 | 4.725 | 4.760 | 4.702 | 5,228 |
| 2023-06-14 | 4.905 | 5.000 | 4.905 | 4.940 | 4.880 | 7,382 |
| 2023-06-13 | 4.945 | 4.945 | 4.900 | 4.900 | 4.841 | 620 |
| 2023-06-12 | 4.935 | 4.995 | 4.920 | 4.920 | 4.860 | 1,662 |
| 2023-06-09 | 5.030 | 5.120 | 4.995 | 4.995 | 4.935 | 1,125 |
| 2023-06-08 | 5.110 | 5.190 | 5.080 | 5.100 | 5.038 | 7,502 |
| 2023-06-07 | 5.080 | 5.200 | 5.020 | 5.150 | 5.088 | 4,320 |
| 2023-06-06 | 5.000 | 5.070 | 4.975 | 5.060 | 4.999 | 3,117 |
| 2023-06-05 | 5.060 | 5.070 | 5.020 | 5.060 | 4.999 | 1,091 |
| 2023-06-02 | 5.120 | 5.180 | 5.110 | 5.110 | 5.048 | 2,823 |
| 2023-06-01 | 4.985 | 5.220 | 4.920 | 5.220 | 5.157 | 2,183 |
| 2023-05-31 | 4.985 | 5.030 | 4.960 | 5.030 | 4.969 | 5,135 |
| 2023-05-30 | 4.940 | 5.020 | 4.895 | 5.020 | 4.959 | 6,870 |
| 2023-05-26 | 4.890 | 4.980 | 4.865 | 4.900 | 4.841 | 1,362 |
| 2023-05-25 | 4.980 | 4.980 | 4.845 | 4.845 | 4.786 | 1,700 |
| 2023-05-24 | 5.160 | 5.170 | 4.935 | 4.945 | 4.885 | 1,695 |
| 2023-05-22 | 4.850 | 5.020 | 4.850 | 5.020 | 4.959 | 799 |
| 2023-05-19 | 4.915 | 4.995 | 4.915 | 4.995 | 4.935 | 770 |
| 2023-05-18 | 4.930 | 4.930 | 4.880 | 4.880 | 4.816 | 2,879 |
| 2023-05-17 | 4.875 | 4.960 | 4.870 | 4.940 | 4.875 | 2,923 |
| 2023-05-16 | 4.805 | 4.950 | 4.795 | 4.795 | 4.732 | 5,624 |
| 2023-05-15 | 4.990 | 5.010 | 4.925 | 4.950 | 4.885 | 9,538 |
| 2023-05-12 | 4.850 | 5.010 | 4.850 | 4.945 | 4.880 | 1,080 |
| 2023-05-11 | 5.300 | 5.300 | 5.070 | 5.070 | 5.003 | 5,823 |
| 2023-05-10 | 5.590 | 5.680 | 5.470 | 5.470 | 5.398 | 2,959 |
| 2023-05-09 | 5.690 | 5.690 | 5.600 | 5.600 | 5.526 | 1,000 |
| 2023-05-08 | 5.610 | 5.610 | 5.550 | 5.600 | 5.526 | 739 |
| 2023-05-05 | 5.590 | 5.590 | 5.410 | 5.500 | 5.427 | 5,360 |
| 2023-05-04 | 5.450 | 5.510 | 5.440 | 5.490 | 5.418 | 10,257 |
| 2023-05-03 | 5.440 | 5.450 | 5.440 | 5.440 | 5.368 | 1,304 |
| 2023-05-02 | 5.420 | 5.420 | 5.300 | 5.410 | 5.339 | 1,135 |
| 2023-04-28 | 5.560 | 5.570 | 5.560 | 5.570 | 5.496 | 5 |
| 2023-04-27 | 5.560 | 5.560 | 5.540 | 5.540 | 5.467 | 5,000 |
| 2023-04-26 | 5.580 | 5.670 | 5.580 | 5.630 | 5.556 | 1,021 |
| 2023-04-25 | 5.600 | 5.600 | 5.430 | 5.550 | 5.477 | 7,482 |
| 2023-04-24 | 5.520 | 5.570 | 5.500 | 5.570 | 5.496 | 1,060 |
| 2023-04-21 | 5.580 | 5.650 | 5.540 | 5.580 | 5.506 | 3,308 |
| 2023-04-20 | 5.680 | 5.780 | 5.680 | 5.710 | 5.635 | 2,721 |
| 2023-04-19 | 6.000 | 6.000 | 5.790 | 5.840 | 5.763 | 17,168 |
| 2023-04-18 | 5.920 | 6.060 | 5.920 | 6.040 | 5.960 | 1,014 |
| 2023-04-17 | 6.090 | 6.090 | 5.960 | 5.970 | 5.891 | 2,672 |
| 2023-04-14 | 6.250 | 6.250 | 6.170 | 6.170 | 6.089 | 3,130 |
| 2023-04-13 | 6.050 | 6.280 | 6.050 | 6.240 | 6.158 | 5,187 |
| 2023-04-12 | 6.040 | 6.060 | 5.960 | 6.000 | 5.921 | 12,707 |
| 2023-04-11 | 6.000 | 6.090 | 6.000 | 6.090 | 6.010 | 830 |
| 2023-04-06 | 5.940 | 5.940 | 5.830 | 5.830 | 5.753 | 1,038 |
| 2023-04-05 | 6.060 | 6.060 | 5.870 | 5.900 | 5.822 | 10,393 |
| 2023-04-04 | 5.830 | 5.910 | 5.810 | 5.910 | 5.832 | 1,335 |
| 2023-04-03 | 5.830 | 5.930 | 5.720 | 5.920 | 5.842 | 1,595 |
| 2023-03-31 | 5.808 | 5.884 | 5.801 | 5.847 | 5.770 | 6,466 |
| 2023-03-30 | 5.654 | 5.657 | 5.621 | 5.621 | 5.547 | 3,000 |
| 2023-03-29 | 5.620 | 5.689 | 5.620 | 5.689 | 5.614 | 130 |
| 2023-03-28 | 5.471 | 5.610 | 5.471 | 5.610 | 5.536 | 2,620 |
| 2023-03-27 | 5.451 | 5.451 | 5.390 | 5.420 | 5.348 | 5,826 |
| 2023-03-24 | 5.484 | 5.542 | 5.472 | 5.542 | 5.469 | 4,539 |
| 2023-03-23 | 5.387 | 5.457 | 5.387 | 5.457 | 5.385 | 163 |
| 2023-03-22 | 5.160 | 5.259 | 5.160 | 5.241 | 5.172 | 195 |
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.