Hecla Mining Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	4.179	4.179	4.060	4.060	3.994	2,217
2022-06-27	4.140	4.140	4.087	4.113	4.046	1,023
2022-06-24	3.921	4.106	3.903	4.091	4.025	2,688
2022-06-23	4.018	4.056	3.978	3.978	3.914	3,718
2022-06-22	4.191	4.191	4.000	4.056	3.990	2,801
2022-06-21	4.049	4.308	4.027	4.295	4.225	5,340
2022-06-17	4.398	4.400	4.188	4.188	4.120	5,626
2022-06-16	4.134	4.151	4.134	4.151	4.084	201
2022-06-15	4.210	4.287	4.148	4.158	4.090	11,386
2022-06-14	4.250	4.250	4.093	4.103	4.036	22,571
2022-06-13	4.633	4.747	4.155	4.155	4.088	1,083
2022-06-10	4.470	4.533	4.309	4.533	4.459	9,075
2022-06-09	4.503	4.503	4.360	4.414	4.342	4,165
2022-06-08	4.590	4.609	4.509	4.597	4.522	2,106
2022-06-07	4.495	4.531	4.495	4.531	4.458	1
2022-06-06	4.798	4.811	4.798	4.803	4.725	4,593
2022-06-03	4.876	4.885	4.660	4.660	4.584	2,568
2022-06-02	4.485	4.770	4.444	4.762	4.684	2,037
2022-06-01	4.460	4.460	4.360	4.412	4.340	169
2022-05-31	4.632	4.726	4.407	4.407	4.336	9,632
2022-05-30	4.590	4.693	4.590	4.693	4.617	4,507
2022-05-27	4.606	4.612	4.555	4.555	4.481	3,801
2022-05-26	4.402	4.533	4.402	4.490	4.417	2,027
2022-05-25	4.326	4.344	4.324	4.344	4.274	4,268
2022-05-24	4.389	4.390	4.372	4.383	4.311	2,223
2022-05-23	4.469	4.544	4.420	4.461	4.383	10,613
2022-05-20	4.464	4.471	4.354	4.401	4.324	1,625
2022-05-19	4.140	4.489	4.140	4.489	4.411	1,043
2022-05-18	4.430	4.439	4.277	4.290	4.215	8,746
2022-05-17	4.317	4.450	4.317	4.389	4.313	8,919
2022-05-16	4.430	4.430	4.258	4.258	4.184	29
2022-05-13	4.119	4.380	4.083	4.380	4.303	22,295
2022-05-12	4.110	4.221	3.944	4.090	4.018	23,579
2022-05-11	4.220	4.344	4.187	4.279	4.205	64,474
2022-05-10	4.500	4.600	4.180	4.180	4.107	5,450
2022-05-09	4.560	4.582	4.391	4.391	4.315	10,826
2022-05-06	4.774	4.800	4.750	4.750	4.667	3,201
2022-05-05	5.113	5.179	4.762	4.762	4.679	11,033
2022-05-04	4.987	4.987	4.884	4.884	4.799	940
2022-05-03	4.977	5.110	4.938	5.110	5.021	11,044
2022-05-02	5.025	5.025	4.798	4.914	4.829	2,015
2022-04-29	5.180	5.291	5.030	5.081	4.993	52,358
2022-04-28	4.986	5.030	4.894	4.948	4.862	4,527
2022-04-27	5.059	5.171	4.989	4.991	4.904	11,946
2022-04-26	5.399	5.399	5.148	5.193	5.103	3,022
2022-04-25	5.550	5.550	5.224	5.224	5.133	7,241
2022-04-22	5.950	6.092	5.745	5.745	5.645	11,154
2022-04-21	6.220	6.221	6.083	6.095	5.989	6,821
2022-04-20	6.301	6.301	6.153	6.235	6.127	1,791
2022-04-19	6.550	6.550	6.312	6.312	6.202	2,761
2022-04-14	6.549	6.603	6.506	6.527	6.413	13,265
2022-04-13	6.390	6.597	6.390	6.597	6.482	13,961
2022-04-12	6.193	6.346	6.193	6.346	6.236	7,779
2022-04-11	6.251	6.406	6.194	6.215	6.107	25,519
2022-04-08	6.036	6.266	6.036	6.266	6.157	1,784
2022-04-07	5.799	5.925	5.743	5.896	5.793	5,833
2022-04-06	5.971	5.971	5.826	5.826	5.725	8,785
2022-04-05	6.220	6.220	6.035	6.035	5.930	6,471
2022-04-04	6.080	6.200	6.073	6.079	5.973	5,585
2022-04-01	5.985	6.045	5.930	6.040	5.935	2,423

← NewerPage 19 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.