Hecla Mining Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 6.580 | 6.700 | 6.540 | 6.558 | 6.549 | 72,166 |
| 2025-08-12 | 6.460 | 6.632 | 6.440 | 6.610 | 6.601 | 44,069 |
| 2025-08-11 | 6.454 | 6.492 | 6.304 | 6.460 | 6.451 | 26,563 |
| 2025-08-08 | 6.100 | 6.506 | 6.100 | 6.500 | 6.491 | 27,376 |
| 2025-08-07 | 5.522 | 6.262 | 5.506 | 6.068 | 6.060 | 71,368 |
| 2025-08-06 | 5.238 | 5.300 | 5.230 | 5.230 | 5.223 | 2,455 |
| 2025-08-05 | 5.032 | 5.286 | 5.032 | 5.222 | 5.215 | 4,917 |
| 2025-08-04 | 5.058 | 5.136 | 4.960 | 5.078 | 5.071 | 3,983 |
| 2025-08-01 | 5.046 | 5.046 | 4.963 | 4.966 | 4.959 | 3,074 |
| 2025-07-31 | 5.188 | 5.188 | 4.980 | 5.032 | 5.025 | 2,367 |
| 2025-07-30 | 5.236 | 5.254 | 5.174 | 5.180 | 5.173 | 3,996 |
| 2025-07-29 | 5.212 | 5.212 | 5.128 | 5.130 | 5.123 | 12 |
| 2025-07-28 | 5.196 | 5.258 | 5.104 | 5.142 | 5.135 | 10,796 |
| 2025-07-25 | 5.230 | 5.276 | 5.178 | 5.178 | 5.171 | 4,453 |
| 2025-07-24 | 5.338 | 5.338 | 5.238 | 5.262 | 5.255 | 3,836 |
| 2025-07-23 | 5.370 | 5.416 | 5.370 | 5.394 | 5.387 | 1,176 |
| 2025-07-22 | 5.158 | 5.340 | 5.130 | 5.340 | 5.333 | 13,811 |
| 2025-07-21 | 5.102 | 5.270 | 5.052 | 5.230 | 5.223 | 30,630 |
| 2025-07-18 | 5.174 | 5.196 | 5.058 | 5.084 | 5.077 | 21,131 |
| 2025-07-17 | 5.164 | 5.164 | 5.072 | 5.096 | 5.089 | 10,342 |
| 2025-07-16 | 5.214 | 5.310 | 5.102 | 5.102 | 5.095 | 3,861 |
| 2025-07-15 | 5.354 | 5.360 | 5.142 | 5.142 | 5.135 | 14,172 |
| 2025-07-14 | 5.552 | 5.556 | 5.318 | 5.382 | 5.375 | 26,952 |
| 2025-07-11 | 5.132 | 5.352 | 5.070 | 5.352 | 5.345 | 23,112 |
| 2025-07-10 | 4.951 | 5.030 | 4.889 | 4.930 | 4.923 | 8,838 |
| 2025-07-09 | 4.800 | 4.905 | 4.717 | 4.899 | 4.892 | 17,713 |
| 2025-07-08 | 5.254 | 5.270 | 4.840 | 4.851 | 4.844 | 7,899 |
| 2025-07-07 | 5.080 | 5.254 | 5.058 | 5.254 | 5.247 | 6,569 |
| 2025-07-04 | 5.100 | 5.156 | 5.042 | 5.042 | 5.035 | 6,511 |
| 2025-07-03 | 5.096 | 5.170 | 5.096 | 5.132 | 5.125 | 3,106 |
| 2025-07-02 | 5.040 | 5.194 | 5.040 | 5.074 | 5.067 | 4,698 |
| 2025-07-01 | 5.078 | 5.150 | 5.024 | 5.058 | 5.051 | 10,731 |
| 2025-06-30 | 5.074 | 5.074 | 4.958 | 5.026 | 5.019 | 13,375 |
| 2025-06-27 | 5.050 | 5.054 | 4.912 | 4.962 | 4.955 | 13,081 |
| 2025-06-26 | 5.060 | 5.062 | 4.954 | 5.022 | 5.015 | 2,265 |
| 2025-06-25 | 5.076 | 5.076 | 4.966 | 4.969 | 4.962 | 3,234 |
| 2025-06-24 | 4.959 | 4.989 | 4.854 | 4.972 | 4.965 | 13,778 |
| 2025-06-23 | 5.086 | 5.096 | 5.024 | 5.062 | 5.055 | 9,050 |
| 2025-06-20 | 5.100 | 5.150 | 5.048 | 5.048 | 5.041 | 8,911 |
| 2025-06-19 | 5.102 | 5.156 | 5.102 | 5.156 | 5.149 | 59 |
| 2025-06-18 | 5.264 | 5.372 | 5.166 | 5.168 | 5.161 | 8,653 |
| 2025-06-17 | 5.154 | 5.282 | 5.150 | 5.194 | 5.187 | 23,729 |
| 2025-06-16 | 5.204 | 5.290 | 5.132 | 5.180 | 5.173 | 12,355 |
| 2025-06-13 | 5.218 | 5.302 | 5.194 | 5.214 | 5.207 | 5,836 |
| 2025-06-12 | 5.200 | 5.316 | 5.200 | 5.230 | 5.223 | 8,400 |
| 2025-06-11 | 5.478 | 5.478 | 5.302 | 5.302 | 5.295 | 16,288 |
| 2025-06-10 | 5.602 | 5.628 | 5.366 | 5.366 | 5.359 | 53,482 |
| 2025-06-09 | 5.656 | 5.698 | 5.462 | 5.522 | 5.515 | 43,182 |
| 2025-06-06 | 5.760 | 5.812 | 5.444 | 5.578 | 5.570 | 31,654 |
| 2025-06-05 | 5.458 | 6.000 | 5.458 | 5.834 | 5.826 | 38,712 |
| 2025-06-04 | 5.092 | 5.306 | 5.044 | 5.306 | 5.299 | 5,962 |
| 2025-06-03 | 4.928 | 5.008 | 4.850 | 4.998 | 4.991 | 13,641 |
| 2025-06-02 | 4.636 | 4.989 | 4.570 | 4.949 | 4.942 | 24,124 |
| 2025-05-30 | 4.544 | 4.544 | 4.492 | 4.497 | 4.491 | 735 |
| 2025-05-29 | 4.578 | 4.712 | 4.578 | 4.645 | 4.639 | 22,062 |
| 2025-05-28 | 4.624 | 4.636 | 4.592 | 4.592 | 4.586 | 2,457 |
| 2025-05-27 | 4.435 | 4.628 | 4.396 | 4.601 | 4.595 | 4,582 |
| 2025-05-26 | 4.478 | 4.510 | 4.478 | 4.510 | 4.504 | 5,592 |
| 2025-05-23 | 4.516 | 4.516 | 4.419 | 4.484 | 4.478 | 6,294 |
| 2025-05-22 | 4.499 | 4.499 | 4.398 | 4.455 | 4.446 | 12,941 |
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.