Hecla Mining Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.416 | 5.416 | 5.036 | 5.084 | 5.070 | 9,102 |
| 2025-02-20 | 5.220 | 5.458 | 5.150 | 5.452 | 5.437 | 13,102 |
| 2025-02-19 | 5.316 | 5.372 | 5.166 | 5.166 | 5.152 | 13,585 |
| 2025-02-18 | 5.400 | 5.474 | 5.278 | 5.392 | 5.377 | 62,808 |
| 2025-02-17 | 5.480 | 5.538 | 5.302 | 5.436 | 5.421 | 21,220 |
| 2025-02-14 | 6.190 | 6.330 | 5.584 | 5.614 | 5.599 | 39,886 |
| 2025-02-13 | 5.986 | 6.130 | 5.986 | 5.996 | 5.980 | 5,474 |
| 2025-02-12 | 5.854 | 5.950 | 5.782 | 5.950 | 5.934 | 12,693 |
| 2025-02-11 | 5.980 | 5.980 | 5.866 | 5.900 | 5.884 | 13,725 |
| 2025-02-10 | 5.812 | 5.960 | 5.812 | 5.932 | 5.916 | 18,350 |
| 2025-02-07 | 5.802 | 5.884 | 5.720 | 5.810 | 5.794 | 6,934 |
| 2025-02-06 | 5.764 | 5.840 | 5.648 | 5.764 | 5.748 | 5,748 |
| 2025-02-05 | 5.650 | 5.778 | 5.572 | 5.744 | 5.728 | 20,680 |
| 2025-02-04 | 5.566 | 5.704 | 5.566 | 5.690 | 5.675 | 12,351 |
| 2025-02-03 | 5.486 | 5.726 | 5.370 | 5.590 | 5.575 | 25,022 |
| 2025-01-31 | 5.570 | 5.570 | 5.488 | 5.488 | 5.473 | 801 |
| 2025-01-29 | 5.076 | 5.222 | 5.076 | 5.182 | 5.168 | 3,960 |
| 2025-01-28 | 5.026 | 5.026 | 5.004 | 5.004 | 4.990 | 2,005 |
| 2025-01-27 | 5.198 | 5.198 | 4.989 | 5.062 | 5.048 | 4,282 |
| 2025-01-24 | 5.348 | 5.368 | 5.252 | 5.252 | 5.238 | 2,170 |
| 2025-01-23 | 5.262 | 5.262 | 5.182 | 5.222 | 5.208 | 2,946 |
| 2025-01-22 | 5.372 | 5.420 | 5.206 | 5.226 | 5.212 | 5,202 |
| 2025-01-21 | 5.276 | 5.388 | 5.242 | 5.370 | 5.355 | 17,478 |
| 2025-01-20 | 5.308 | 5.308 | 5.226 | 5.280 | 5.266 | 16,218 |
| 2025-01-17 | 5.196 | 5.270 | 5.156 | 5.270 | 5.256 | 5,354 |
| 2025-01-16 | 5.252 | 5.276 | 5.252 | 5.276 | 5.262 | 256 |
| 2025-01-15 | 5.316 | 5.390 | 5.166 | 5.188 | 5.174 | 4,439 |
| 2025-01-14 | 5.064 | 5.238 | 5.064 | 5.238 | 5.224 | 3,192 |
| 2025-01-13 | 5.150 | 5.150 | 5.000 | 5.004 | 4.990 | 13,830 |
| 2025-01-10 | 5.254 | 5.268 | 5.106 | 5.106 | 5.092 | 3,838 |
| 2025-01-09 | 5.140 | 5.140 | 5.140 | 5.140 | 5.126 | 1 |
| 2025-01-08 | 5.036 | 5.182 | 5.036 | 5.182 | 5.168 | 2,637 |
| 2025-01-07 | 4.930 | 5.074 | 4.930 | 5.074 | 5.060 | 902 |
| 2025-01-06 | 4.882 | 5.064 | 4.882 | 4.977 | 4.964 | 21,314 |
| 2025-01-03 | 5.042 | 5.126 | 4.987 | 4.987 | 4.973 | 5,073 |
| 2025-01-02 | 4.858 | 4.860 | 4.858 | 4.860 | 4.847 | 6,670 |
| 2024-12-30 | 4.761 | 4.816 | 4.761 | 4.791 | 4.778 | 1,917 |
| 2024-12-27 | 4.890 | 4.954 | 4.724 | 4.778 | 4.765 | 14,127 |
| 2024-12-23 | 4.880 | 4.898 | 4.810 | 4.810 | 4.797 | 1,272 |
| 2024-12-20 | 4.815 | 4.907 | 4.723 | 4.887 | 4.874 | 12,138 |
| 2024-12-19 | 4.807 | 4.807 | 4.738 | 4.775 | 4.762 | 6,479 |
| 2024-12-18 | 5.040 | 5.048 | 5.018 | 5.028 | 5.014 | 3,102 |
| 2024-12-17 | 4.969 | 5.014 | 4.946 | 5.014 | 5.000 | 3,021 |
| 2024-12-16 | 5.168 | 5.212 | 5.020 | 5.020 | 5.006 | 12,020 |
| 2024-12-13 | 5.316 | 5.316 | 5.154 | 5.154 | 5.140 | 8,655 |
| 2024-12-12 | 5.530 | 5.530 | 5.322 | 5.322 | 5.308 | 1,607 |
| 2024-12-11 | 5.460 | 5.460 | 5.440 | 5.440 | 5.425 | 2,311 |
| 2024-12-10 | 5.658 | 5.658 | 5.450 | 5.452 | 5.437 | 2,236 |
| 2024-12-09 | 5.326 | 5.754 | 5.326 | 5.754 | 5.738 | 11,204 |
| 2024-12-06 | 5.408 | 5.408 | 5.228 | 5.236 | 5.222 | 2,426 |
| 2024-12-05 | 5.320 | 5.384 | 5.320 | 5.342 | 5.328 | 4,243 |
| 2024-12-04 | 5.528 | 5.528 | 5.416 | 5.522 | 5.507 | 3,254 |
| 2024-12-03 | 5.214 | 5.490 | 5.188 | 5.468 | 5.453 | 5,680 |
| 2024-12-02 | 5.206 | 5.208 | 5.164 | 5.176 | 5.162 | 1,005 |
| 2024-11-29 | 5.334 | 5.334 | 5.286 | 5.290 | 5.276 | 3,871 |
| 2024-11-28 | 5.186 | 5.186 | 5.186 | 5.186 | 5.172 | 250 |
| 2024-11-27 | 5.270 | 5.270 | 5.196 | 5.240 | 5.226 | 6,938 |
| 2024-11-26 | 5.088 | 5.242 | 5.088 | 5.242 | 5.228 | 7,316 |
| 2024-11-25 | 5.142 | 5.168 | 5.056 | 5.104 | 5.090 | 21,406 |
| 2024-11-22 | 5.570 | 5.594 | 5.414 | 5.414 | 5.399 | 6,586 |
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.