Hecla Mining Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 4.534 | 4.600 | 4.485 | 4.485 | 4.476 | 3,860 |
| 2025-05-20 | 4.419 | 4.473 | 4.374 | 4.473 | 4.464 | 3,770 |
| 2025-05-19 | 4.415 | 4.431 | 4.329 | 4.385 | 4.376 | 11,514 |
| 2025-05-16 | 4.260 | 4.329 | 4.248 | 4.329 | 4.320 | 2,196 |
| 2025-05-15 | 4.216 | 4.304 | 4.216 | 4.292 | 4.283 | 2,167 |
| 2025-05-14 | 4.359 | 4.431 | 4.199 | 4.236 | 4.227 | 15,227 |
| 2025-05-13 | 4.591 | 4.591 | 4.591 | 4.591 | 4.581 | 750 |
| 2025-05-12 | 4.520 | 4.624 | 4.370 | 4.496 | 4.487 | 37,027 |
| 2025-05-09 | 4.400 | 4.483 | 4.400 | 4.483 | 4.474 | 7,811 |
| 2025-05-08 | 4.280 | 4.412 | 4.280 | 4.405 | 4.396 | 12,720 |
| 2025-05-07 | 4.306 | 4.354 | 4.264 | 4.344 | 4.335 | 3,417 |
| 2025-05-06 | 4.300 | 4.344 | 4.137 | 4.174 | 4.165 | 41,619 |
| 2025-05-05 | 4.215 | 4.240 | 3.992 | 4.130 | 4.121 | 134,336 |
| 2025-05-02 | 4.969 | 4.969 | 4.197 | 4.197 | 4.188 | 14,637 |
| 2025-04-30 | 4.992 | 5.008 | 4.950 | 4.996 | 4.986 | 3,776 |
| 2025-04-29 | 5.080 | 5.116 | 5.080 | 5.110 | 5.099 | 1,757 |
| 2025-04-28 | 5.050 | 5.136 | 5.050 | 5.082 | 5.071 | 1,795 |
| 2025-04-25 | 5.160 | 5.168 | 5.060 | 5.168 | 5.157 | 1,866 |
| 2025-04-24 | 5.172 | 5.238 | 5.102 | 5.130 | 5.119 | 17,342 |
| 2025-04-23 | 5.002 | 5.168 | 4.870 | 5.142 | 5.131 | 14,900 |
| 2025-04-22 | 5.070 | 5.232 | 5.070 | 5.140 | 5.129 | 1,871 |
| 2025-04-17 | 5.214 | 5.254 | 5.106 | 5.106 | 5.095 | 2,097 |
| 2025-04-16 | 5.260 | 5.448 | 5.260 | 5.380 | 5.369 | 29,362 |
| 2025-04-15 | 5.172 | 5.204 | 5.156 | 5.204 | 5.193 | 3,031 |
| 2025-04-14 | 5.118 | 5.158 | 5.054 | 5.116 | 5.105 | 6,912 |
| 2025-04-11 | 4.859 | 5.104 | 4.859 | 5.040 | 5.030 | 2,817 |
| 2025-04-10 | 4.756 | 4.896 | 4.756 | 4.893 | 4.883 | 5,860 |
| 2025-04-09 | 4.479 | 4.516 | 4.350 | 4.496 | 4.487 | 15,104 |
| 2025-04-08 | 4.550 | 4.650 | 4.460 | 4.491 | 4.482 | 24,034 |
| 2025-04-07 | 4.313 | 4.556 | 4.094 | 4.353 | 4.344 | 29,292 |
| 2025-04-04 | 4.843 | 4.889 | 4.268 | 4.323 | 4.314 | 30,326 |
| 2025-04-03 | 4.861 | 4.979 | 4.650 | 4.924 | 4.914 | 21,844 |
| 2025-04-02 | 5.114 | 5.138 | 5.040 | 5.138 | 5.127 | 749 |
| 2025-04-01 | 5.164 | 5.164 | 5.056 | 5.130 | 5.119 | 1,623 |
| 2025-03-31 | 5.290 | 5.320 | 5.044 | 5.096 | 5.085 | 7,178 |
| 2025-03-28 | 5.504 | 5.560 | 5.268 | 5.268 | 5.257 | 28,336 |
| 2025-03-27 | 5.496 | 5.538 | 5.424 | 5.464 | 5.453 | 4,656 |
| 2025-03-26 | 5.462 | 5.480 | 5.378 | 5.436 | 5.425 | 11,137 |
| 2025-03-25 | 5.460 | 5.686 | 5.446 | 5.446 | 5.435 | 5,490 |
| 2025-03-24 | 5.350 | 5.420 | 5.286 | 5.402 | 5.391 | 7,455 |
| 2025-03-21 | 5.346 | 5.346 | 5.210 | 5.322 | 5.311 | 12,631 |
| 2025-03-20 | 5.376 | 5.458 | 5.308 | 5.414 | 5.403 | 6,862 |
| 2025-03-19 | 5.400 | 5.400 | 5.224 | 5.310 | 5.299 | 3,235 |
| 2025-03-18 | 5.422 | 5.540 | 5.406 | 5.454 | 5.443 | 6,800 |
| 2025-03-17 | 5.276 | 5.368 | 5.266 | 5.342 | 5.331 | 4,625 |
| 2025-03-14 | 5.352 | 5.400 | 5.246 | 5.328 | 5.317 | 15,497 |
| 2025-03-13 | 5.120 | 5.356 | 5.082 | 5.346 | 5.335 | 9,355 |
| 2025-03-12 | 4.990 | 5.032 | 4.980 | 5.032 | 5.022 | 15,109 |
| 2025-03-11 | 4.883 | 4.980 | 4.800 | 4.900 | 4.890 | 8,792 |
| 2025-03-10 | 5.056 | 5.056 | 4.849 | 4.904 | 4.894 | 7,559 |
| 2025-03-07 | 5.066 | 5.096 | 5.022 | 5.096 | 5.082 | 1,542 |
| 2025-03-06 | 5.096 | 5.114 | 4.996 | 5.114 | 5.100 | 3,872 |
| 2025-03-05 | 4.855 | 5.004 | 4.810 | 5.004 | 4.990 | 6,643 |
| 2025-03-04 | 4.888 | 4.915 | 4.697 | 4.717 | 4.704 | 14,139 |
| 2025-03-03 | 4.998 | 5.060 | 4.949 | 4.949 | 4.936 | 4,629 |
| 2025-02-28 | 4.866 | 4.946 | 4.753 | 4.926 | 4.913 | 3,302 |
| 2025-02-27 | 4.980 | 5.014 | 4.942 | 5.014 | 5.000 | 39 |
| 2025-02-26 | 4.964 | 5.068 | 4.933 | 5.068 | 5.054 | 6,586 |
| 2025-02-25 | 4.952 | 5.036 | 4.851 | 4.920 | 4.907 | 14,639 |
| 2025-02-24 | 4.982 | 5.082 | 4.906 | 5.000 | 4.986 | 20,231 |
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.