Hecla Mining Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 5.351 | 5.358 | 5.222 | 5.337 | 5.261 | 4,104 |
| 2022-12-20 | 5.110 | 5.167 | 4.998 | 5.004 | 4.933 | 11,051 |
| 2022-12-19 | 4.948 | 4.948 | 4.944 | 4.944 | 4.873 | 5,887 |
| 2022-12-16 | 4.927 | 5.023 | 4.927 | 5.023 | 4.951 | 73 |
| 2022-12-15 | 5.200 | 5.200 | 4.952 | 4.952 | 4.881 | 6,553 |
| 2022-12-14 | 5.210 | 5.317 | 5.210 | 5.222 | 5.147 | 2,901 |
| 2022-12-13 | 5.213 | 5.490 | 5.213 | 5.490 | 5.412 | 7,191 |
| 2022-12-12 | 5.273 | 5.273 | 5.160 | 5.256 | 5.181 | 282 |
| 2022-12-09 | 5.382 | 5.382 | 5.280 | 5.280 | 5.205 | 3,012 |
| 2022-12-08 | 5.330 | 5.409 | 5.275 | 5.275 | 5.200 | 1,805 |
| 2022-12-07 | 5.050 | 5.400 | 5.050 | 5.303 | 5.227 | 2,606 |
| 2022-12-06 | 5.216 | 5.220 | 5.156 | 5.156 | 5.082 | 453 |
| 2022-12-05 | 5.549 | 5.549 | 5.211 | 5.211 | 5.137 | 15,862 |
| 2022-12-02 | 5.410 | 5.410 | 5.356 | 5.405 | 5.328 | 257 |
| 2022-12-01 | 5.330 | 5.335 | 5.191 | 5.278 | 5.203 | 5,923 |
| 2022-11-30 | 4.920 | 5.036 | 4.874 | 5.025 | 4.953 | 2,342 |
| 2022-11-29 | 4.810 | 4.886 | 4.810 | 4.828 | 4.759 | 2,211 |
| 2022-11-28 | 5.104 | 5.104 | 4.860 | 4.860 | 4.790 | 1,500 |
| 2022-11-25 | 5.000 | 5.060 | 4.972 | 4.979 | 4.907 | 4,363 |
| 2022-11-24 | 5.096 | 5.096 | 5.010 | 5.053 | 4.981 | 108 |
| 2022-11-23 | 4.924 | 4.992 | 4.898 | 4.992 | 4.921 | 3,115 |
| 2022-11-22 | 4.681 | 4.960 | 4.681 | 4.902 | 4.829 | 2,190 |
| 2022-11-21 | 4.653 | 4.807 | 4.565 | 4.565 | 4.496 | 2,076 |
| 2022-11-18 | 4.685 | 4.728 | 4.685 | 4.728 | 4.657 | 4 |
| 2022-11-17 | 4.755 | 4.755 | 4.630 | 4.653 | 4.584 | 4,999 |
| 2022-11-16 | 4.970 | 4.970 | 4.834 | 4.834 | 4.761 | 1,462 |
| 2022-11-15 | 5.030 | 5.030 | 4.888 | 4.899 | 4.826 | 1,646 |
| 2022-11-14 | 4.824 | 4.824 | 4.740 | 4.800 | 4.728 | 5,441 |
| 2022-11-11 | 4.850 | 4.950 | 4.664 | 4.664 | 4.594 | 7,040 |
| 2022-11-10 | 4.610 | 4.768 | 4.610 | 4.736 | 4.665 | 11,289 |
| 2022-11-09 | 4.841 | 4.919 | 4.505 | 4.516 | 4.449 | 7,752 |
| 2022-11-08 | 4.701 | 5.071 | 4.701 | 4.986 | 4.912 | 12,848 |
| 2022-11-07 | 4.760 | 4.796 | 4.760 | 4.796 | 4.724 | 1,000 |
| 2022-11-04 | 4.495 | 4.706 | 4.495 | 4.706 | 4.636 | 6,135 |
| 2022-11-03 | 4.446 | 4.446 | 4.394 | 4.394 | 4.328 | 1,000 |
| 2022-11-02 | 4.750 | 4.750 | 4.750 | 4.750 | 4.679 | 1,000 |
| 2022-11-01 | 4.786 | 4.832 | 4.742 | 4.742 | 4.671 | 2,905 |
| 2022-10-31 | 4.567 | 4.645 | 4.567 | 4.640 | 4.571 | 3,088 |
| 2022-10-28 | 4.677 | 4.716 | 4.566 | 4.571 | 4.503 | 1,305 |
| 2022-10-27 | 4.819 | 4.827 | 4.819 | 4.827 | 4.754 | 32 |
| 2022-10-26 | 4.731 | 4.932 | 4.731 | 4.932 | 4.858 | 2,922 |
| 2022-10-25 | 4.774 | 4.774 | 4.738 | 4.757 | 4.686 | 6,072 |
| 2022-10-24 | 4.806 | 4.926 | 4.626 | 4.704 | 4.633 | 25,110 |
| 2022-10-21 | 4.437 | 4.668 | 4.437 | 4.668 | 4.598 | 5,033 |
| 2022-10-20 | 4.567 | 4.586 | 4.567 | 4.586 | 4.518 | 280 |
| 2022-10-19 | 4.473 | 4.570 | 4.422 | 4.422 | 4.356 | 4,673 |
| 2022-10-18 | 4.470 | 4.483 | 4.470 | 4.472 | 4.405 | 1,963 |
| 2022-10-17 | 4.413 | 4.471 | 4.388 | 4.471 | 4.404 | 7,196 |
| 2022-10-14 | 4.624 | 4.628 | 4.506 | 4.568 | 4.499 | 7,313 |
| 2022-10-13 | 4.740 | 4.740 | 4.514 | 4.549 | 4.481 | 7,200 |
| 2022-10-12 | 4.470 | 4.615 | 4.470 | 4.548 | 4.480 | 5,262 |
| 2022-10-11 | 4.367 | 4.589 | 4.361 | 4.589 | 4.520 | 5,526 |
| 2022-10-10 | 4.277 | 4.390 | 4.277 | 4.390 | 4.324 | 7,740 |
| 2022-10-07 | 4.510 | 4.607 | 4.310 | 4.392 | 4.326 | 22,250 |
| 2022-10-06 | 4.515 | 4.515 | 4.373 | 4.451 | 4.384 | 16,898 |
| 2022-10-05 | 4.499 | 4.499 | 4.324 | 4.357 | 4.291 | 4,670 |
| 2022-10-04 | 4.403 | 4.497 | 4.318 | 4.497 | 4.430 | 35,832 |
| 2022-10-03 | 4.118 | 4.337 | 4.098 | 4.300 | 4.235 | 2,244 |
| 2022-09-30 | 4.050 | 4.124 | 3.914 | 4.111 | 4.049 | 3,353 |
| 2022-09-29 | 3.829 | 3.906 | 3.811 | 3.906 | 3.848 | 1,278 |
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.