Hecla Mining Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 4.522 | 4.546 | 4.304 | 4.340 | 4.261 | 12,155 |
| 2022-01-05 | 4.568 | 4.652 | 4.568 | 4.646 | 4.561 | 845 |
| 2022-01-04 | 4.586 | 4.620 | 4.584 | 4.584 | 4.500 | 4,426 |
| 2022-01-03 | 4.564 | 4.622 | 4.554 | 4.554 | 4.471 | 5,064 |
| 2021-12-30 | 4.456 | 4.502 | 4.444 | 4.502 | 4.420 | 561 |
| 2021-12-29 | 4.622 | 4.622 | 4.400 | 4.552 | 4.469 | 7,140 |
| 2021-12-28 | 4.590 | 4.722 | 4.590 | 4.650 | 4.565 | 4,365 |
| 2021-12-27 | 4.656 | 4.690 | 4.612 | 4.666 | 4.581 | 4,494 |
| 2021-12-23 | 4.592 | 4.732 | 4.562 | 4.700 | 4.614 | 114,377 |
| 2021-12-22 | 4.594 | 4.632 | 4.492 | 4.632 | 4.548 | 15,825 |
| 2021-12-21 | 4.428 | 4.560 | 4.428 | 4.560 | 4.477 | 7,091 |
| 2021-12-20 | 4.480 | 4.480 | 4.324 | 4.348 | 4.269 | 4,290 |
| 2021-12-17 | 4.400 | 4.502 | 4.400 | 4.498 | 4.416 | 9,490 |
| 2021-12-16 | 4.350 | 4.496 | 4.272 | 4.492 | 4.410 | 66,904 |
| 2021-12-15 | 4.314 | 4.352 | 4.024 | 4.050 | 3.976 | 5,605 |
| 2021-12-14 | 4.368 | 4.422 | 4.296 | 4.308 | 4.230 | 22,765 |
| 2021-12-13 | 4.464 | 4.568 | 4.396 | 4.410 | 4.330 | 59,731 |
| 2021-12-10 | 4.482 | 4.624 | 4.474 | 4.494 | 4.412 | 25,372 |
| 2021-12-09 | 4.790 | 4.790 | 4.582 | 4.582 | 4.499 | 7,894 |
| 2021-12-08 | 4.760 | 4.760 | 4.724 | 4.730 | 4.644 | 1,593 |
| 2021-12-07 | 4.682 | 4.802 | 4.682 | 4.802 | 4.715 | 4,146 |
| 2021-12-06 | 4.550 | 4.590 | 4.464 | 4.590 | 4.506 | 9,836 |
| 2021-12-03 | 4.564 | 4.610 | 4.430 | 4.472 | 4.391 | 21,343 |
| 2021-12-02 | 4.666 | 4.666 | 4.468 | 4.470 | 4.389 | 11,386 |
| 2021-12-01 | 4.960 | 5.005 | 4.910 | 4.954 | 4.864 | 2,371 |
| 2021-11-30 | 4.924 | 5.060 | 4.924 | 5.060 | 4.968 | 6,152 |
| 2021-11-29 | 4.982 | 5.045 | 4.874 | 4.896 | 4.807 | 16,294 |
| 2021-11-26 | 5.230 | 5.300 | 4.834 | 4.834 | 4.746 | 5,543 |
| 2021-11-25 | 5.230 | 5.230 | 5.175 | 5.175 | 5.081 | 422 |
| 2021-11-24 | 5.190 | 5.275 | 5.170 | 5.275 | 5.179 | 7,462 |
| 2021-11-23 | 5.270 | 5.270 | 5.060 | 5.080 | 4.987 | 4,039 |
| 2021-11-22 | 5.255 | 5.370 | 5.200 | 5.305 | 5.208 | 57,702 |
| 2021-11-19 | 5.450 | 5.470 | 5.410 | 5.440 | 5.341 | 11,749 |
| 2021-11-18 | 5.600 | 5.600 | 5.380 | 5.380 | 5.282 | 8,905 |
| 2021-11-17 | 5.580 | 5.690 | 5.550 | 5.620 | 5.512 | 48,545 |
| 2021-11-16 | 5.585 | 5.675 | 5.500 | 5.525 | 5.419 | 24,766 |
| 2021-11-15 | 5.700 | 5.700 | 5.460 | 5.490 | 5.385 | 21,370 |
| 2021-11-12 | 5.580 | 5.640 | 5.470 | 5.600 | 5.493 | 15,554 |
| 2021-11-11 | 5.525 | 5.600 | 5.465 | 5.530 | 5.424 | 25,212 |
| 2021-11-10 | 5.250 | 5.565 | 5.250 | 5.490 | 5.385 | 12,401 |
| 2021-11-09 | 5.180 | 5.200 | 5.175 | 5.200 | 5.100 | 887 |
| 2021-11-08 | 5.250 | 5.305 | 5.140 | 5.215 | 5.115 | 10,275 |
| 2021-11-05 | 4.990 | 5.090 | 4.956 | 5.090 | 4.992 | 4,136 |
| 2021-11-04 | 5.160 | 5.175 | 4.986 | 5.000 | 4.904 | 6,071 |
| 2021-11-03 | 5.045 | 5.060 | 4.982 | 5.040 | 4.943 | 28,219 |
| 2021-11-02 | 5.190 | 5.195 | 4.984 | 5.015 | 4.919 | 11,296 |
| 2021-11-01 | 5.080 | 5.245 | 4.964 | 5.235 | 5.135 | 5,951 |
| 2021-10-29 | 5.160 | 5.165 | 5.065 | 5.110 | 5.012 | 36,472 |
| 2021-10-28 | 5.260 | 5.260 | 5.195 | 5.195 | 5.095 | 910 |
| 2021-10-27 | 5.230 | 5.325 | 5.230 | 5.255 | 5.154 | 3,010 |
| 2021-10-26 | 5.285 | 5.320 | 5.250 | 5.250 | 5.149 | 11,434 |
| 2021-10-25 | 5.115 | 5.335 | 5.110 | 5.335 | 5.233 | 24,464 |
| 2021-10-22 | 4.954 | 5.150 | 4.950 | 4.976 | 4.881 | 9,865 |
| 2021-10-21 | 5.010 | 5.010 | 4.866 | 4.866 | 4.773 | 2,206 |
| 2021-10-20 | 4.818 | 4.984 | 4.782 | 4.984 | 4.888 | 19,979 |
← NewerPage 21 of 21 · 1,255 trading days
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.