Hecla Mining Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	15.445	15.480	14.990	15.300	15.294	11,530
2026-04-30	15.060	15.630	15.060	15.215	15.209	14,062
2026-04-29	15.270	15.470	14.665	14.865	14.859	29,831
2026-04-28	15.700	15.815	15.090	15.090	15.084	16,245
2026-04-27	15.905	16.025	15.715	15.830	15.824	8,460
2026-04-24	15.725	16.130	15.610	16.025	16.019	20,497
2026-04-23	15.915	16.060	15.690	15.780	15.774	26,314
2026-04-22	15.980	16.000	15.505	15.925	15.919	30,428
2026-04-21	16.345	16.415	15.605	15.625	15.619	18,409
2026-04-20	16.220	16.405	16.105	16.210	16.204	18,964
2026-04-17	16.210	17.200	16.185	16.920	16.913	34,677
2026-04-16	16.380	16.530	16.275	16.355	16.348	8,649
2026-04-15	16.600	16.710	16.160	16.195	16.189	8,839
2026-04-14	16.570	16.895	16.550	16.895	16.888	6,016
2026-04-13	16.325	16.455	16.195	16.285	16.278	5,287
2026-04-10	16.355	16.810	16.355	16.650	16.643	8,010
2026-04-09	16.755	16.955	16.230	16.470	16.463	9,110
2026-04-08	17.840	17.920	16.650	16.820	16.813	34,000
2026-04-07	16.550	16.710	16.130	16.475	16.468	14,425
2026-04-02	15.710	16.600	15.470	16.410	16.403	23,694
2026-04-01	16.390	16.955	16.325	16.955	16.948	38,734
2026-03-31	15.390	15.750	15.225	15.660	15.654	9,528
2026-03-30	15.525	15.990	15.425	15.555	15.549	17,996
2026-03-27	15.465	15.770	14.765	15.600	15.594	41,072
2026-03-26	15.415	15.575	15.075	15.170	15.164	34,862
2026-03-25	16.430	16.760	15.830	16.090	16.084	33,771
2026-03-24	15.470	15.545	14.810	15.335	15.329	18,670
2026-03-23	13.505	15.625	13.500	15.285	15.279	53,078
2026-03-20	15.475	15.600	14.625	14.855	14.849	21,960
2026-03-19	15.360	15.375	14.015	14.750	14.744	49,605
2026-03-18	17.205	17.205	16.075	16.195	16.189	20,731
2026-03-17	16.690	17.565	16.690	17.085	17.078	17,100
2026-03-16	16.975	17.470	16.480	16.660	16.653	29,975
2026-03-13	17.450	17.880	16.950	17.140	17.133	25,378
2026-03-12	18.250	18.530	17.585	17.900	17.893	17,876
2026-03-11	18.735	18.900	17.780	18.070	18.063	129,326
2026-03-10	18.545	19.380	18.280	19.120	19.112	18,317
2026-03-09	16.960	17.330	16.565	17.300	17.293	41,402
2026-03-06	18.320	18.665	17.235	17.700	17.690	59,393
2026-03-05	18.820	18.930	17.815	17.855	17.845	19,920
2026-03-04	18.955	19.470	18.815	18.815	18.804	22,333
2026-03-03	20.630	20.630	17.930	18.540	18.529	82,633
2026-03-02	22.030	22.350	19.830	20.250	20.238	78,067
2026-02-27	20.790	21.170	20.580	20.720	20.708	37,107
2026-02-26	19.875	20.580	19.300	20.580	20.568	59,072
2026-02-25	20.670	20.750	20.190	20.330	20.318	37,201
2026-02-24	20.300	20.300	19.120	19.895	19.883	57,125
2026-02-23	20.530	21.250	20.250	20.420	20.408	42,176
2026-02-20	19.590	20.120	18.775	19.450	19.439	78,859
2026-02-19	19.045	19.320	18.375	19.135	19.124	26,016
2026-02-18	18.650	19.795	18.530	19.230	19.219	21,695
2026-02-17	18.400	18.625	17.365	18.010	18.000	58,109
2026-02-16	19.195	19.390	18.885	19.110	19.099	16,202
2026-02-13	18.100	19.230	17.880	19.230	19.219	49,364
2026-02-12	19.715	19.860	18.290	18.290	18.279	19,327
2026-02-11	19.740	20.260	19.015	19.355	19.344	22,128
2026-02-10	19.945	20.010	19.600	19.670	19.659	14,618
2026-02-09	19.760	20.030	19.410	19.940	19.928	39,279
2026-02-06	17.890	19.550	17.835	19.095	19.084	49,586
2026-02-05	18.865	19.345	17.770	18.140	18.129	97,374

← NewerPage 3 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.