Hecla Mining Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 20.880 | 20.920 | 19.290 | 19.350 | 19.339 | 74,230 |
| 2026-02-03 | 19.955 | 20.270 | 18.795 | 20.030 | 20.018 | 84,170 |
| 2026-02-02 | 17.625 | 19.415 | 17.415 | 18.220 | 18.209 | 122,017 |
| 2026-01-30 | 20.120 | 20.910 | 18.470 | 20.020 | 20.008 | 176,391 |
| 2026-01-29 | 23.310 | 23.350 | 21.340 | 22.010 | 21.997 | 84,168 |
| 2026-01-28 | 24.530 | 24.590 | 23.000 | 23.100 | 23.087 | 88,509 |
| 2026-01-27 | 26.150 | 26.150 | 22.980 | 23.290 | 23.276 | 106,182 |
| 2026-01-26 | 28.010 | 28.830 | 27.430 | 27.780 | 27.764 | 100,907 |
| 2026-01-23 | 27.380 | 27.550 | 26.340 | 27.080 | 27.064 | 87,851 |
| 2026-01-22 | 25.010 | 26.860 | 24.540 | 26.590 | 26.574 | 38,042 |
| 2026-01-21 | 24.680 | 24.970 | 23.770 | 24.710 | 24.696 | 65,811 |
| 2026-01-20 | 24.330 | 24.480 | 22.800 | 23.400 | 23.386 | 53,549 |
| 2026-01-19 | 23.060 | 24.250 | 23.000 | 24.250 | 24.236 | 64,656 |
| 2026-01-16 | 21.710 | 22.100 | 20.760 | 22.070 | 22.057 | 28,299 |
| 2026-01-15 | 20.240 | 21.470 | 19.730 | 21.440 | 21.427 | 33,312 |
| 2026-01-14 | 21.450 | 21.770 | 20.660 | 20.960 | 20.948 | 26,395 |
| 2026-01-13 | 20.980 | 21.760 | 20.890 | 21.260 | 21.248 | 41,401 |
| 2026-01-12 | 20.140 | 21.230 | 19.965 | 21.150 | 21.138 | 57,561 |
| 2026-01-09 | 18.070 | 19.305 | 18.015 | 19.255 | 19.244 | 35,604 |
| 2026-01-08 | 17.895 | 18.025 | 17.380 | 18.025 | 18.014 | 27,074 |
| 2026-01-07 | 18.865 | 19.000 | 16.645 | 17.625 | 17.615 | 68,568 |
| 2026-01-06 | 17.160 | 18.660 | 16.855 | 18.630 | 18.619 | 29,412 |
| 2026-01-05 | 16.740 | 17.425 | 16.410 | 16.755 | 16.745 | 22,362 |
| 2026-01-02 | 16.935 | 17.025 | 15.430 | 15.430 | 15.421 | 40,999 |
| 2025-12-30 | 16.670 | 16.885 | 16.600 | 16.885 | 16.875 | 8,815 |
| 2025-12-29 | 16.700 | 16.715 | 15.880 | 16.555 | 16.545 | 45,410 |
| 2025-12-23 | 17.925 | 18.005 | 16.985 | 17.110 | 17.100 | 28,007 |
| 2025-12-22 | 17.615 | 17.770 | 17.355 | 17.665 | 17.655 | 33,515 |
| 2025-12-19 | 16.200 | 17.430 | 16.200 | 17.240 | 17.230 | 19,407 |
| 2025-12-18 | 16.510 | 16.985 | 16.100 | 16.985 | 16.975 | 20,829 |
| 2025-12-17 | 16.550 | 16.940 | 16.295 | 16.410 | 16.400 | 35,438 |
| 2025-12-16 | 15.830 | 16.325 | 15.700 | 16.015 | 16.006 | 12,082 |
| 2025-12-15 | 16.670 | 16.850 | 15.965 | 15.965 | 15.956 | 36,172 |
| 2025-12-12 | 16.620 | 17.230 | 15.795 | 15.795 | 15.786 | 49,962 |
| 2025-12-11 | 14.590 | 15.845 | 14.590 | 15.845 | 15.836 | 22,905 |
| 2025-12-10 | 14.670 | 14.770 | 14.340 | 14.605 | 14.596 | 17,855 |
| 2025-12-09 | 13.495 | 14.815 | 13.495 | 14.675 | 14.666 | 19,055 |
| 2025-12-08 | 14.685 | 14.750 | 13.720 | 14.020 | 14.012 | 19,221 |
| 2025-12-05 | 14.700 | 14.985 | 14.395 | 14.480 | 14.472 | 18,895 |
| 2025-12-04 | 14.820 | 14.825 | 14.300 | 14.480 | 14.472 | 17,583 |
| 2025-12-03 | 15.055 | 15.405 | 14.830 | 15.020 | 15.011 | 17,921 |
| 2025-12-02 | 14.610 | 14.805 | 14.170 | 14.425 | 14.417 | 38,938 |
| 2025-12-01 | 14.835 | 15.140 | 14.360 | 14.765 | 14.756 | 84,913 |
| 2025-11-28 | 14.065 | 14.520 | 13.965 | 14.475 | 14.467 | 30,945 |
| 2025-11-27 | 13.560 | 13.940 | 13.560 | 13.740 | 13.732 | 7,283 |
| 2025-11-26 | 13.125 | 13.695 | 13.060 | 13.695 | 13.687 | 24,638 |
| 2025-11-25 | 12.505 | 12.820 | 12.310 | 12.820 | 12.813 | 15,159 |
| 2025-11-24 | 11.455 | 12.335 | 11.455 | 12.335 | 12.328 | 10,624 |
| 2025-11-21 | 11.110 | 11.500 | 10.600 | 11.400 | 11.390 | 26,478 |
| 2025-11-20 | 12.245 | 12.535 | 12.180 | 12.255 | 12.244 | 9,636 |
| 2025-11-19 | 12.075 | 12.705 | 12.075 | 12.145 | 12.134 | 18,274 |
| 2025-11-18 | 11.765 | 12.245 | 11.715 | 12.185 | 12.174 | 21,947 |
| 2025-11-17 | 12.795 | 12.795 | 12.145 | 12.315 | 12.304 | 24,389 |
| 2025-11-14 | 12.910 | 12.910 | 11.725 | 12.670 | 12.659 | 54,160 |
| 2025-11-13 | 13.690 | 13.860 | 12.765 | 13.120 | 13.109 | 38,034 |
| 2025-11-12 | 12.925 | 13.555 | 12.770 | 13.555 | 13.543 | 14,299 |
| 2025-11-11 | 13.295 | 13.315 | 12.585 | 12.585 | 12.574 | 20,966 |
| 2025-11-10 | 12.620 | 13.020 | 12.510 | 13.020 | 13.009 | 23,133 |
| 2025-11-07 | 12.040 | 12.040 | 11.580 | 11.640 | 11.630 | 32,491 |
| 2025-11-06 | 11.195 | 13.300 | 11.080 | 11.975 | 11.965 | 48,006 |
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.