Hecla Mining Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	5.935	6.060	5.900	5.960	5.856	9,072
2022-03-30	5.985	6.000	5.920	5.970	5.866	5,901
2022-03-29	5.790	5.875	5.545	5.875	5.773	13,763
2022-03-28	6.150	6.150	5.895	5.895	5.792	2,531
2022-03-25	6.210	6.210	6.085	6.095	5.989	5,944
2022-03-24	6.435	6.450	6.340	6.340	6.230	4,311
2022-03-23	6.085	6.100	6.025	6.040	5.935	2,148
2022-03-22	6.105	6.160	6.020	6.110	6.004	4,839
2022-03-21	6.060	6.275	6.000	6.205	6.097	7,910
2022-03-18	6.305	6.305	6.060	6.060	5.955	7,459
2022-03-17	6.105	6.405	6.055	6.330	6.220	30,483
2022-03-16	6.120	6.120	6.070	6.070	5.964	1,000
2022-03-15	5.730	6.025	5.660	6.020	5.915	27,102
2022-03-14	6.185	6.185	5.990	5.990	5.886	6,470
2022-03-11	6.335	6.355	6.165	6.315	6.205	7,985
2022-03-10	6.220	6.305	6.155	6.290	6.181	18,501
2022-03-09	6.430	6.430	6.080	6.230	6.122	46,635
2022-03-08	6.520	6.945	6.365	6.740	6.623	22,623
2022-03-07	6.490	6.515	6.145	6.400	6.283	20,940
2022-03-04	6.095	6.230	5.950	6.230	6.116	25,307
2022-03-03	5.820	6.080	5.820	5.885	5.778	17,330
2022-03-02	5.710	5.835	5.695	5.695	5.591	9,304
2022-03-01	5.190	5.700	5.165	5.685	5.581	5,124
2022-02-28	5.250	5.250	5.150	5.210	5.115	19,943
2022-02-25	5.220	5.295	5.095	5.110	5.017	1,419
2022-02-24	5.700	5.755	5.245	5.255	5.159	47,395
2022-02-23	5.050	5.275	5.050	5.245	5.149	5,725
2022-02-22	4.488	5.025	4.488	5.025	4.933	2,208
2022-02-21	4.452	4.500	4.452	4.482	4.400	3,451
2022-02-18	4.756	4.756	4.496	4.496	4.414	8,307
2022-02-17	4.890	4.894	4.796	4.870	4.781	17,250
2022-02-16	4.730	4.842	4.730	4.788	4.701	1,706
2022-02-15	4.842	4.842	4.630	4.730	4.644	14,583
2022-02-14	4.798	4.880	4.770	4.842	4.754	8,156
2022-02-11	4.468	4.636	4.468	4.636	4.552	8,385
2022-02-10	4.632	4.716	4.600	4.716	4.630	4,381
2022-02-09	4.672	4.672	4.594	4.646	4.561	8,651
2022-02-08	4.550	4.624	4.486	4.604	4.520	10,147
2022-02-07	4.334	4.510	4.332	4.510	4.428	5,709
2022-02-04	4.206	4.250	4.168	4.230	4.153	10,232
2022-02-03	4.350	4.350	4.262	4.262	4.184	8,600
2022-02-02	4.518	4.518	4.518	4.518	4.436	600
2022-02-01	4.460	4.574	4.432	4.574	4.491	20,377
2022-01-31	4.258	4.308	4.258	4.308	4.230	1,502
2022-01-28	4.212	4.272	4.132	4.188	4.112	20,439
2022-01-27	4.320	4.360	4.260	4.300	4.222	16,872
2022-01-26	4.592	4.666	4.532	4.542	4.459	1,642
2022-01-25	4.514	4.554	4.484	4.492	4.410	2,179
2022-01-24	4.740	4.780	4.374	4.406	4.326	14,601
2022-01-21	4.936	4.952	4.792	4.834	4.746	14,086
2022-01-20	5.090	5.155	5.045	5.045	4.953	6,735
2022-01-19	4.520	5.005	4.520	5.005	4.914	14,227
2022-01-18	4.448	4.672	4.428	4.574	4.491	7,290
2022-01-17	4.520	4.520	4.384	4.384	4.304	2,327
2022-01-14	4.638	4.638	4.390	4.426	4.345	1,637
2022-01-13	4.552	4.634	4.552	4.634	4.550	10,378
2022-01-12	4.498	4.498	4.486	4.486	4.404	2
2022-01-11	4.286	4.386	4.286	4.386	4.306	403
2022-01-10	4.254	4.314	4.216	4.216	4.139	2,348
2022-01-07	4.276	4.332	4.220	4.284	4.206	51,756

← NewerPage 20 of 21 · 1,255 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.