Hecla Mining Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	10.610	10.735	10.355	10.465	10.456	11,524
2025-11-04	10.870	10.900	10.365	10.770	10.761	12,423
2025-11-03	11.225	11.395	10.925	10.925	10.916	22,455
2025-10-31	11.245	11.245	10.910	10.980	10.971	4,808
2025-10-30	10.835	11.220	10.730	11.170	11.160	22,535
2025-10-29	11.440	11.560	11.015	11.105	11.095	14,396
2025-10-28	10.295	10.820	10.045	10.820	10.811	56,622
2025-10-27	10.930	10.935	10.405	10.600	10.591	30,554
2025-10-24	11.005	11.250	10.705	11.160	11.150	19,985
2025-10-23	11.390	11.480	11.135	11.285	11.275	55,088
2025-10-22	11.355	11.355	10.360	10.850	10.841	62,400
2025-10-21	12.260	12.260	10.900	11.195	11.185	112,744
2025-10-20	11.830	12.470	11.815	12.440	12.429	72,647
2025-10-17	13.675	13.675	11.920	11.955	11.945	84,152
2025-10-16	12.205	12.860	12.155	12.860	12.849	37,315
2025-10-15	11.810	12.520	11.660	12.380	12.369	34,961
2025-10-14	11.555	11.730	11.305	11.605	11.595	27,240
2025-10-13	11.405	11.940	11.300	11.700	11.690	77,330
2025-10-10	11.045	11.475	10.890	10.890	10.881	35,126
2025-10-09	11.370	12.025	11.245	11.245	11.235	30,282
2025-10-08	10.620	11.050	10.550	11.030	11.020	35,482
2025-10-07	10.780	10.800	10.460	10.470	10.461	27,417
2025-10-06	10.570	10.850	10.265	10.730	10.721	27,701
2025-10-03	10.320	10.370	9.900	10.100	10.091	29,112
2025-10-02	10.395	10.635	9.964	9.964	9.955	10,578
2025-10-01	10.410	10.650	10.300	10.385	10.376	27,313
2025-09-30	10.180	10.410	9.678	10.200	10.191	32,174
2025-09-29	10.285	10.320	10.085	10.155	10.146	12,401
2025-09-26	9.956	10.230	9.850	10.095	10.086	18,161
2025-09-25	9.480	9.768	9.402	9.768	9.760	32,864
2025-09-24	9.518	9.700	9.384	9.572	9.564	6,082
2025-09-23	9.530	9.676	9.482	9.498	9.490	17,561
2025-09-22	9.524	9.698	9.382	9.464	9.456	26,126
2025-09-19	9.208	9.340	9.090	9.302	9.294	38,737
2025-09-18	9.390	9.450	8.864	8.920	8.912	7,023
2025-09-17	9.386	9.544	9.114	9.494	9.486	21,889
2025-09-16	9.986	10.050	9.666	9.666	9.658	15,867
2025-09-15	9.476	9.994	9.446	9.976	9.967	32,785
2025-09-12	9.604	9.798	9.570	9.584	9.576	22,838
2025-09-11	9.214	9.648	9.190	9.648	9.640	40,626
2025-09-10	8.660	9.154	8.660	9.076	9.068	18,979
2025-09-09	8.634	8.680	8.430	8.532	8.525	19,515
2025-09-08	7.812	8.648	7.812	8.648	8.641	22,146
2025-09-05	7.684	7.748	7.534	7.596	7.589	20,952
2025-09-04	7.680	7.680	7.532	7.644	7.637	24,588
2025-09-03	7.702	7.786	7.580	7.652	7.645	7,794
2025-09-02	7.628	7.642	7.274	7.552	7.545	12,724
2025-09-01	7.496	7.658	7.424	7.604	7.597	25,897
2025-08-29	6.860	7.058	6.860	7.058	7.052	3,528
2025-08-28	6.900	7.022	6.890	6.890	6.884	5,822
2025-08-27	6.820	6.886	6.756	6.756	6.750	3,961
2025-08-26	6.800	6.844	6.768	6.836	6.830	5,640
2025-08-25	6.762	6.800	6.704	6.760	6.754	19,001
2025-08-22	6.606	6.750	6.540	6.750	6.744	1,670
2025-08-21	6.420	6.632	6.420	6.624	6.615	8,036
2025-08-20	6.360	6.542	6.340	6.516	6.507	5,996
2025-08-19	6.600	6.670	6.438	6.486	6.477	5,171
2025-08-18	6.606	6.668	6.596	6.610	6.601	11,197
2025-08-15	6.664	6.664	6.480	6.660	6.651	9,989
2025-08-14	6.650	6.708	6.534	6.534	6.525	9,504

← NewerPage 5 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.