Hecla Mining Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 5.452 | 5.452 | 5.336 | 5.392 | 5.377 | 1,622 |
| 2024-11-20 | 5.378 | 5.420 | 5.336 | 5.376 | 5.350 | 4,266 |
| 2024-11-19 | 5.428 | 5.506 | 5.330 | 5.330 | 5.304 | 15,460 |
| 2024-11-18 | 5.330 | 5.540 | 5.330 | 5.428 | 5.401 | 18,133 |
| 2024-11-15 | 5.370 | 5.370 | 5.230 | 5.230 | 5.204 | 4,139 |
| 2024-11-14 | 5.100 | 5.296 | 5.070 | 5.296 | 5.270 | 5,709 |
| 2024-11-13 | 5.230 | 5.248 | 5.146 | 5.146 | 5.121 | 4,269 |
| 2024-11-12 | 5.166 | 5.262 | 5.090 | 5.236 | 5.210 | 3,748 |
| 2024-11-11 | 5.212 | 5.356 | 5.076 | 5.124 | 5.099 | 28,770 |
| 2024-11-08 | 5.480 | 5.584 | 5.230 | 5.230 | 5.204 | 8,815 |
| 2024-11-07 | 5.612 | 5.812 | 5.150 | 5.460 | 5.433 | 28,588 |
| 2024-11-06 | 5.788 | 5.818 | 5.420 | 5.748 | 5.720 | 38,193 |
| 2024-11-05 | 5.900 | 5.900 | 5.784 | 5.804 | 5.775 | 4,143 |
| 2024-11-04 | 5.958 | 5.958 | 5.814 | 5.814 | 5.785 | 4,300 |
| 2024-11-01 | 6.008 | 6.072 | 5.972 | 6.030 | 6.000 | 5,481 |
| 2024-10-31 | 6.174 | 6.174 | 5.834 | 5.932 | 5.903 | 22,354 |
| 2024-10-30 | 6.530 | 6.530 | 6.500 | 6.500 | 6.468 | 2,850 |
| 2024-10-29 | 6.452 | 6.490 | 6.418 | 6.420 | 6.388 | 8,402 |
| 2024-10-28 | 6.374 | 6.374 | 6.262 | 6.374 | 6.343 | 17,362 |
| 2024-10-25 | 6.378 | 6.518 | 6.276 | 6.468 | 6.436 | 9,191 |
| 2024-10-24 | 6.690 | 6.834 | 6.380 | 6.380 | 6.349 | 12,956 |
| 2024-10-23 | 6.976 | 6.976 | 6.612 | 6.628 | 6.595 | 10,205 |
| 2024-10-22 | 6.916 | 7.052 | 6.850 | 7.024 | 6.989 | 14,721 |
| 2024-10-21 | 6.896 | 7.018 | 6.792 | 6.792 | 6.759 | 36,373 |
| 2024-10-18 | 6.324 | 6.526 | 6.242 | 6.512 | 6.480 | 6,449 |
| 2024-10-17 | 6.300 | 6.318 | 6.216 | 6.236 | 6.205 | 8,287 |
| 2024-10-16 | 6.182 | 6.390 | 6.162 | 6.324 | 6.293 | 9,223 |
| 2024-10-15 | 6.038 | 6.096 | 5.976 | 6.096 | 6.066 | 2,186 |
| 2024-10-14 | 6.134 | 6.152 | 5.920 | 5.944 | 5.915 | 24,569 |
| 2024-10-11 | 6.016 | 6.200 | 6.016 | 6.122 | 6.092 | 6,751 |
| 2024-10-10 | 5.794 | 6.002 | 5.794 | 5.938 | 5.909 | 4,940 |
| 2024-10-09 | 5.804 | 5.878 | 5.750 | 5.808 | 5.779 | 7,535 |
| 2024-10-08 | 5.868 | 5.926 | 5.714 | 5.714 | 5.686 | 7,970 |
| 2024-10-07 | 5.920 | 5.980 | 5.850 | 5.902 | 5.873 | 8,426 |
| 2024-10-04 | 6.086 | 6.274 | 6.034 | 6.162 | 6.132 | 7,216 |
| 2024-10-03 | 6.040 | 6.040 | 5.904 | 5.944 | 5.915 | 8,708 |
| 2024-10-02 | 5.900 | 6.014 | 5.858 | 5.990 | 5.961 | 5,582 |
| 2024-10-01 | 6.038 | 6.134 | 5.908 | 5.932 | 5.903 | 6,828 |
| 2024-09-30 | 6.210 | 6.210 | 5.916 | 6.000 | 5.971 | 27,704 |
| 2024-09-27 | 6.486 | 6.486 | 6.188 | 6.198 | 6.168 | 15,740 |
| 2024-09-26 | 6.396 | 6.600 | 6.388 | 6.600 | 6.568 | 23,332 |
| 2024-09-25 | 6.316 | 6.444 | 6.220 | 6.444 | 6.412 | 8,411 |
| 2024-09-24 | 5.944 | 6.188 | 5.942 | 6.188 | 6.158 | 8,755 |
| 2024-09-23 | 6.082 | 6.120 | 5.972 | 6.022 | 5.992 | 1,872 |
| 2024-09-20 | 6.110 | 6.112 | 6.042 | 6.044 | 6.014 | 19,787 |
| 2024-09-19 | 6.130 | 6.244 | 5.944 | 5.966 | 5.937 | 14,800 |
| 2024-09-18 | 6.042 | 6.108 | 5.934 | 5.934 | 5.905 | 4,313 |
| 2024-09-17 | 6.122 | 6.130 | 6.068 | 6.068 | 6.038 | 1,353 |
| 2024-09-16 | 6.174 | 6.180 | 6.084 | 6.130 | 6.100 | 8,080 |
| 2024-09-13 | 5.822 | 6.068 | 5.764 | 6.068 | 6.038 | 27,205 |
| 2024-09-12 | 5.382 | 5.664 | 5.382 | 5.664 | 5.636 | 5,054 |
| 2024-09-11 | 5.250 | 5.258 | 5.138 | 5.258 | 5.232 | 4,633 |
| 2024-09-10 | 5.002 | 5.050 | 5.002 | 5.012 | 4.987 | 1,213 |
| 2024-09-09 | 4.883 | 5.080 | 4.883 | 5.070 | 5.045 | 2,721 |
| 2024-09-06 | 5.160 | 5.160 | 5.160 | 5.160 | 5.135 | 403 |
| 2024-09-05 | 5.008 | 5.166 | 4.947 | 5.088 | 5.063 | 2,285 |
| 2024-09-04 | 4.854 | 4.996 | 4.811 | 4.996 | 4.971 | 9,000 |
| 2024-09-03 | 5.292 | 5.292 | 4.910 | 4.912 | 4.888 | 8,027 |
| 2024-09-02 | 5.378 | 5.378 | 5.302 | 5.356 | 5.330 | 1,484 |
| 2024-08-30 | 5.358 | 5.490 | 5.346 | 5.346 | 5.320 | 8,723 |
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.