Hecla Mining Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 5.406 | 5.406 | 5.146 | 5.146 | 5.078 | 7,165 |
| 2023-03-20 | 5.300 | 5.408 | 5.298 | 5.408 | 5.337 | 6,047 |
| 2023-03-17 | 5.051 | 5.176 | 5.051 | 5.124 | 5.056 | 2,614 |
| 2023-03-16 | 5.114 | 5.147 | 5.064 | 5.064 | 4.997 | 2,588 |
| 2023-03-15 | 5.226 | 5.451 | 5.141 | 5.198 | 5.129 | 4,146 |
| 2023-03-14 | 5.045 | 5.220 | 5.000 | 5.220 | 5.151 | 5,289 |
| 2023-03-13 | 4.950 | 5.130 | 4.931 | 5.024 | 4.958 | 9,511 |
| 2023-03-10 | 4.842 | 4.962 | 4.842 | 4.908 | 4.843 | 1,684 |
| 2023-03-08 | 4.937 | 4.948 | 4.877 | 4.877 | 4.813 | 6,740 |
| 2023-03-07 | 5.062 | 5.065 | 4.916 | 4.921 | 4.850 | 1,010 |
| 2023-03-06 | 5.152 | 5.208 | 5.124 | 5.124 | 5.051 | 2,164 |
| 2023-03-03 | 5.106 | 5.183 | 5.065 | 5.183 | 5.109 | 3,823 |
| 2023-03-02 | 5.020 | 5.091 | 5.020 | 5.091 | 5.018 | 5,957 |
| 2023-03-01 | 4.939 | 4.960 | 4.869 | 4.960 | 4.889 | 8,353 |
| 2023-02-28 | 4.794 | 4.856 | 4.794 | 4.856 | 4.787 | 16 |
| 2023-02-27 | 4.652 | 4.838 | 4.650 | 4.801 | 4.732 | 6,059 |
| 2023-02-24 | 4.680 | 4.750 | 4.599 | 4.686 | 4.619 | 3,898 |
| 2023-02-23 | 4.836 | 4.836 | 4.706 | 4.706 | 4.638 | 1,000 |
| 2023-02-22 | 4.818 | 4.822 | 4.724 | 4.822 | 4.753 | 2,141 |
| 2023-02-21 | 4.844 | 4.844 | 4.767 | 4.767 | 4.698 | 1,141 |
| 2023-02-17 | 4.750 | 4.797 | 4.660 | 4.797 | 4.728 | 748 |
| 2023-02-16 | 4.840 | 4.840 | 4.700 | 4.798 | 4.729 | 22,569 |
| 2023-02-15 | 5.290 | 5.290 | 4.766 | 4.766 | 4.698 | 4,334 |
| 2023-02-14 | 5.150 | 5.205 | 5.150 | 5.164 | 5.090 | 2,685 |
| 2023-02-13 | 5.301 | 5.301 | 5.172 | 5.178 | 5.104 | 6,829 |
| 2023-02-10 | 5.282 | 5.350 | 5.282 | 5.333 | 5.257 | 353 |
| 2023-02-09 | 5.466 | 5.466 | 5.348 | 5.383 | 5.306 | 1,599 |
| 2023-02-08 | 5.625 | 5.625 | 5.499 | 5.499 | 5.420 | 1,901 |
| 2023-02-07 | 5.405 | 5.567 | 5.400 | 5.567 | 5.488 | 7,862 |
| 2023-02-06 | 5.460 | 5.550 | 5.412 | 5.488 | 5.410 | 5,765 |
| 2023-02-03 | 5.535 | 5.576 | 5.504 | 5.533 | 5.454 | 7,094 |
| 2023-02-02 | 5.750 | 5.800 | 5.628 | 5.664 | 5.583 | 14,939 |
| 2023-02-01 | 5.574 | 5.664 | 5.574 | 5.599 | 5.519 | 2,510 |
| 2023-01-31 | 5.607 | 5.609 | 5.536 | 5.540 | 5.461 | 2,723 |
| 2023-01-30 | 5.748 | 5.748 | 5.674 | 5.728 | 5.646 | 11,776 |
| 2023-01-26 | 5.903 | 5.947 | 5.780 | 5.796 | 5.713 | 5,926 |
| 2023-01-25 | 5.770 | 5.777 | 5.700 | 5.773 | 5.691 | 1,519 |
| 2023-01-24 | 5.811 | 5.811 | 5.787 | 5.787 | 5.704 | 2,826 |
| 2023-01-23 | 5.735 | 5.735 | 5.617 | 5.712 | 5.630 | 3,557 |
| 2023-01-20 | 5.561 | 5.781 | 5.561 | 5.754 | 5.672 | 13,832 |
| 2023-01-19 | 5.574 | 5.574 | 5.461 | 5.461 | 5.383 | 2,840 |
| 2023-01-18 | 5.775 | 5.800 | 5.644 | 5.644 | 5.563 | 826 |
| 2023-01-17 | 5.658 | 5.682 | 5.600 | 5.682 | 5.601 | 15,004 |
| 2023-01-16 | 5.680 | 5.750 | 5.590 | 5.750 | 5.668 | 962 |
| 2023-01-13 | 5.501 | 5.592 | 5.501 | 5.591 | 5.511 | 2,035 |
| 2023-01-12 | 5.345 | 5.570 | 5.345 | 5.476 | 5.398 | 10,510 |
| 2023-01-11 | 5.700 | 5.772 | 5.435 | 5.435 | 5.357 | 2,948 |
| 2023-01-10 | 5.631 | 5.640 | 5.539 | 5.640 | 5.559 | 2,708 |
| 2023-01-09 | 5.588 | 5.738 | 5.560 | 5.738 | 5.656 | 15,297 |
| 2023-01-06 | 5.390 | 5.614 | 5.390 | 5.536 | 5.457 | 23,477 |
| 2023-01-05 | 5.352 | 5.363 | 5.324 | 5.324 | 5.248 | 1,982 |
| 2023-01-04 | 5.401 | 5.475 | 5.393 | 5.465 | 5.387 | 4,224 |
| 2023-01-03 | 5.281 | 5.531 | 5.236 | 5.314 | 5.238 | 5,950 |
| 2023-01-02 | 5.250 | 5.280 | 5.151 | 5.280 | 5.205 | 680 |
| 2022-12-30 | 5.230 | 5.314 | 5.208 | 5.308 | 5.232 | 1,335 |
| 2022-12-29 | 5.111 | 5.247 | 5.111 | 5.247 | 5.172 | 974 |
| 2022-12-28 | 5.210 | 5.280 | 5.086 | 5.086 | 5.013 | 20,081 |
| 2022-12-27 | 5.329 | 5.329 | 5.300 | 5.309 | 5.233 | 630 |
| 2022-12-23 | 5.131 | 5.212 | 5.100 | 5.165 | 5.091 | 957 |
| 2022-12-22 | 5.324 | 5.324 | 5.084 | 5.084 | 5.011 | 3,060 |
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.