Hecla Mining Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 13.605 | 13.605 | 12.995 | 13.120 | 13.118 | 14,792 |
| 2026-07-24 | 13.535 | 13.835 | 13.320 | 13.475 | 13.473 | 9,865 |
| 2026-07-23 | 13.725 | 13.725 | 13.150 | 13.190 | 13.188 | 5,229 |
| 2026-07-22 | 13.505 | 14.145 | 13.505 | 14.145 | 14.142 | 27,664 |
| 2026-07-21 | 12.885 | 13.325 | 12.785 | 13.325 | 13.323 | 14,478 |
| 2026-07-20 | 12.535 | 12.740 | 12.440 | 12.450 | 12.448 | 6,024 |
| 2026-07-17 | 12.600 | 12.730 | 12.400 | 12.575 | 12.573 | 17,550 |
| 2026-07-16 | 13.260 | 13.285 | 12.760 | 12.860 | 12.858 | 52,888 |
| 2026-07-15 | 13.590 | 13.720 | 13.120 | 13.215 | 13.213 | 10,245 |
| 2026-07-14 | 13.450 | 13.990 | 13.450 | 13.680 | 13.678 | 14,984 |
| 2026-07-13 | 13.495 | 13.650 | 13.250 | 13.345 | 13.343 | 13,704 |
| 2026-07-10 | 13.655 | 13.800 | 13.530 | 13.695 | 13.693 | 12,385 |
| 2026-07-09 | 13.360 | 13.840 | 13.360 | 13.825 | 13.823 | 7,547 |
| 2026-07-08 | 13.580 | 13.675 | 12.900 | 12.920 | 12.918 | 35,942 |
| 2026-07-07 | 14.200 | 14.360 | 13.335 | 13.375 | 13.373 | 11,894 |
| 2026-07-06 | 14.550 | 14.615 | 14.170 | 14.480 | 14.477 | 17,187 |
| 2026-07-03 | 14.675 | 14.755 | 14.540 | 14.545 | 14.542 | 5,715 |
| 2026-07-02 | 14.000 | 14.500 | 13.850 | 14.350 | 14.347 | 29,809 |
| 2026-07-01 | 13.470 | 14.155 | 13.300 | 14.105 | 14.102 | 5,426 |
| 2026-06-30 | 13.450 | 13.650 | 13.245 | 13.525 | 13.523 | 21,399 |
| 2026-06-29 | 13.720 | 13.720 | 13.140 | 13.515 | 13.513 | 15,787 |
| 2026-06-26 | 13.245 | 13.805 | 13.245 | 13.805 | 13.803 | 15,293 |
| 2026-06-25 | 12.750 | 13.240 | 12.745 | 13.200 | 13.198 | 29,074 |
| 2026-06-24 | 13.275 | 13.275 | 12.665 | 12.875 | 12.873 | 30,177 |
| 2026-06-23 | 13.515 | 13.555 | 13.045 | 13.335 | 13.333 | 33,824 |
| 2026-06-22 | 13.790 | 13.950 | 13.615 | 13.870 | 13.868 | 5,994 |
| 2026-06-19 | 13.485 | 13.740 | 13.395 | 13.450 | 13.448 | 16,864 |
| 2026-06-18 | 14.370 | 14.370 | 13.795 | 13.825 | 13.823 | 13,162 |
| 2026-06-17 | 14.350 | 14.990 | 14.325 | 14.830 | 14.827 | 6,183 |
| 2026-06-16 | 14.440 | 14.745 | 14.270 | 14.340 | 14.337 | 14,919 |
| 2026-06-15 | 13.970 | 14.705 | 13.940 | 14.335 | 14.332 | 32,423 |
| 2026-06-12 | 12.875 | 13.170 | 12.825 | 13.145 | 13.143 | 25,255 |
| 2026-06-11 | 12.110 | 12.420 | 12.110 | 12.320 | 12.318 | 18,859 |
| 2026-06-10 | 12.240 | 12.500 | 12.005 | 12.245 | 12.243 | 29,325 |
| 2026-06-09 | 13.150 | 13.150 | 12.440 | 12.440 | 12.438 | 12,108 |
| 2026-06-08 | 12.790 | 13.180 | 12.740 | 12.930 | 12.928 | 24,194 |
| 2026-06-05 | 14.100 | 14.415 | 13.060 | 13.060 | 13.058 | 24,158 |
| 2026-06-04 | 14.480 | 14.715 | 14.335 | 14.435 | 14.432 | 25,034 |
| 2026-06-03 | 15.150 | 15.150 | 14.515 | 14.555 | 14.552 | 13,066 |
| 2026-06-02 | 15.300 | 15.390 | 14.900 | 15.165 | 15.162 | 10,930 |
| 2026-06-01 | 15.230 | 15.230 | 14.535 | 15.010 | 15.007 | 14,858 |
| 2026-05-29 | 15.135 | 15.330 | 14.795 | 15.150 | 15.147 | 20,539 |
| 2026-05-28 | 14.255 | 14.780 | 14.125 | 14.780 | 14.777 | 15,253 |
| 2026-05-27 | 14.840 | 14.940 | 14.595 | 14.785 | 14.782 | 17,520 |
| 2026-05-26 | 14.800 | 15.065 | 14.780 | 14.920 | 14.917 | 19,108 |
| 2026-05-25 | 14.940 | 15.530 | 14.940 | 15.220 | 15.217 | 67,065 |
| 2026-05-22 | 14.945 | 14.950 | 14.475 | 14.545 | 14.542 | 21,944 |
| 2026-05-21 | 14.600 | 14.795 | 14.450 | 14.740 | 14.734 | 31,968 |
| 2026-05-20 | 14.050 | 14.750 | 14.050 | 14.650 | 14.644 | 27,376 |
| 2026-05-19 | 14.945 | 14.945 | 14.090 | 14.105 | 14.099 | 43,386 |
| 2026-05-18 | 15.040 | 15.555 | 14.975 | 14.975 | 14.969 | 28,295 |
| 2026-05-15 | 16.170 | 16.275 | 15.315 | 15.315 | 15.309 | 46,057 |
| 2026-05-14 | 17.840 | 18.095 | 16.880 | 17.220 | 17.213 | 19,194 |
| 2026-05-13 | 17.410 | 18.120 | 16.955 | 18.100 | 18.093 | 19,238 |
| 2026-05-12 | 17.360 | 17.385 | 16.425 | 16.500 | 16.493 | 42,418 |
| 2026-05-11 | 15.665 | 17.130 | 15.480 | 17.100 | 17.093 | 35,109 |
| 2026-05-08 | 15.880 | 16.205 | 15.505 | 15.660 | 15.654 | 23,876 |
| 2026-05-07 | 15.875 | 16.760 | 15.725 | 16.595 | 16.588 | 60,289 |
| 2026-05-06 | 15.145 | 16.525 | 15.005 | 15.590 | 15.584 | 35,227 |
| 2026-05-05 | 15.155 | 15.380 | 14.920 | 14.935 | 14.929 | 14,117 |
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.