Hecla Mining Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3.600 | 3.832 | 3.524 | 3.814 | 3.757 | 5,783 |
| 2022-09-26 | 3.710 | 3.758 | 3.710 | 3.736 | 3.680 | 6,479 |
| 2022-09-23 | 3.929 | 4.051 | 3.720 | 3.748 | 3.692 | 9,228 |
| 2022-09-22 | 3.970 | 4.156 | 3.970 | 4.045 | 3.985 | 11,422 |
| 2022-09-20 | 4.095 | 4.183 | 3.941 | 3.941 | 3.882 | 3,807 |
| 2022-09-19 | 4.040 | 4.072 | 3.989 | 4.033 | 3.972 | 5,211 |
| 2022-09-16 | 3.879 | 3.988 | 3.856 | 3.987 | 3.927 | 22,357 |
| 2022-09-15 | 4.070 | 4.070 | 3.867 | 3.867 | 3.809 | 2,363 |
| 2022-09-13 | 4.211 | 4.264 | 4.050 | 4.064 | 4.003 | 8,357 |
| 2022-09-12 | 4.110 | 4.329 | 4.110 | 4.329 | 4.264 | 8,298 |
| 2022-09-09 | 4.032 | 4.114 | 4.032 | 4.040 | 3.980 | 2,455 |
| 2022-09-08 | 4.110 | 4.110 | 4.001 | 4.001 | 3.941 | 700 |
| 2022-09-07 | 3.978 | 3.978 | 3.829 | 3.936 | 3.877 | 1,202 |
| 2022-09-06 | 3.954 | 4.004 | 3.954 | 3.959 | 3.900 | 1,012 |
| 2022-09-05 | 3.920 | 3.970 | 3.920 | 3.970 | 3.911 | 1,500 |
| 2022-09-02 | 3.728 | 3.935 | 3.728 | 3.935 | 3.876 | 1,813 |
| 2022-09-01 | 3.992 | 3.992 | 3.767 | 3.778 | 3.721 | 24,888 |
| 2022-08-31 | 3.962 | 4.007 | 3.900 | 3.969 | 3.910 | 2,808 |
| 2022-08-30 | 3.973 | 4.108 | 3.916 | 3.944 | 3.885 | 9,655 |
| 2022-08-29 | 3.993 | 4.057 | 3.989 | 4.057 | 3.996 | 12,851 |
| 2022-08-26 | 4.295 | 4.339 | 4.286 | 4.286 | 4.222 | 6,400 |
| 2022-08-25 | 4.299 | 4.390 | 4.290 | 4.301 | 4.237 | 9,070 |
| 2022-08-23 | 4.130 | 4.211 | 4.126 | 4.211 | 4.148 | 3,860 |
| 2022-08-22 | 3.980 | 4.049 | 3.980 | 4.049 | 3.989 | 500 |
| 2022-08-19 | 4.248 | 4.248 | 4.085 | 4.085 | 4.024 | 2,705 |
| 2022-08-17 | 4.541 | 4.560 | 4.164 | 4.165 | 4.098 | 9,257 |
| 2022-08-16 | 4.337 | 4.423 | 4.337 | 4.399 | 4.327 | 4,788 |
| 2022-08-15 | 4.570 | 4.570 | 4.333 | 4.333 | 4.263 | 2,979 |
| 2022-08-12 | 4.490 | 4.492 | 4.410 | 4.492 | 4.419 | 10,694 |
| 2022-08-11 | 4.496 | 4.564 | 4.391 | 4.476 | 4.403 | 2,617 |
| 2022-08-10 | 4.520 | 4.520 | 4.420 | 4.482 | 4.409 | 4,500 |
| 2022-08-09 | 4.630 | 4.630 | 4.418 | 4.418 | 4.346 | 3,406 |
| 2022-08-08 | 4.600 | 4.690 | 4.571 | 4.674 | 4.598 | 8,380 |
| 2022-08-05 | 4.700 | 4.700 | 4.476 | 4.476 | 4.403 | 6,707 |
| 2022-08-04 | 4.390 | 4.456 | 4.382 | 4.456 | 4.384 | 9,555 |
| 2022-08-03 | 4.420 | 4.444 | 4.295 | 4.295 | 4.225 | 3,873 |
| 2022-08-02 | 4.370 | 4.464 | 4.327 | 4.464 | 4.391 | 5,099 |
| 2022-08-01 | 4.500 | 4.579 | 4.330 | 4.366 | 4.295 | 14,110 |
| 2022-07-29 | 4.481 | 4.481 | 4.300 | 4.399 | 4.327 | 3,877 |
| 2022-07-28 | 4.303 | 4.411 | 4.303 | 4.344 | 4.273 | 2,565 |
| 2022-07-27 | 4.039 | 4.084 | 3.974 | 4.080 | 4.014 | 5,383 |
| 2022-07-26 | 4.064 | 4.064 | 3.917 | 3.917 | 3.853 | 1,644 |
| 2022-07-25 | 3.813 | 3.861 | 3.762 | 3.861 | 3.798 | 10,829 |
| 2022-07-22 | 3.856 | 3.909 | 3.856 | 3.869 | 3.806 | 2,639 |
| 2022-07-21 | 3.870 | 3.870 | 3.830 | 3.830 | 3.767 | 3,078 |
| 2022-07-20 | 3.908 | 3.966 | 3.908 | 3.966 | 3.901 | 1 |
| 2022-07-19 | 3.796 | 3.962 | 3.796 | 3.962 | 3.898 | 1,029 |
| 2022-07-18 | 3.902 | 3.902 | 3.802 | 3.872 | 3.809 | 2,603 |
| 2022-07-15 | 3.680 | 3.770 | 3.581 | 3.671 | 3.612 | 7,406 |
| 2022-07-14 | 3.821 | 3.876 | 3.529 | 3.659 | 3.600 | 14,613 |
| 2022-07-13 | 3.743 | 3.916 | 3.727 | 3.881 | 3.818 | 10,283 |
| 2022-07-12 | 3.507 | 3.507 | 3.507 | 3.507 | 3.450 | 228 |
| 2022-07-11 | 3.649 | 3.649 | 3.565 | 3.565 | 3.507 | 1,099 |
| 2022-07-08 | 3.750 | 3.750 | 3.576 | 3.687 | 3.627 | 4,971 |
| 2022-07-07 | 3.648 | 3.798 | 3.648 | 3.707 | 3.646 | 5,637 |
| 2022-07-06 | 3.574 | 3.586 | 3.408 | 3.408 | 3.353 | 21,646 |
| 2022-07-05 | 3.880 | 3.980 | 3.392 | 3.429 | 3.373 | 8,118 |
| 2022-07-01 | 3.720 | 3.929 | 3.695 | 3.897 | 3.834 | 10,366 |
| 2022-06-30 | 3.889 | 3.946 | 3.755 | 3.772 | 3.711 | 12,481 |
| 2022-06-29 | 4.058 | 4.058 | 3.882 | 3.882 | 3.819 | 778 |
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.