Hecla Mining Stock Price History, HL Historical Prices

Add to My Stocks
$4.87 $0.01 (0.21%) HL stock closing price Aug 18, 2017 (Closing)

Hecla Mining stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Hecla Mining price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Hecla Mining stock price history chart shows that the stock price reached a high of 13.03 on 16 Apr, 2008, and a low of 1.05 on 16 Apr, 2008 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-184.864.924.824.87464818737.463.11
2017-08-174.854.934.824.86339483537.393.10
2017-08-164.704.884.664.85386005037.313.10
2017-08-154.814.844.734.73285478336.393.02
2017-08-145.005.004.864.87352228037.463.11
2017-08-115.005.054.915.01402160838.543.20
2017-08-105.105.165.005.00561070338.463.19
2017-08-094.945.054.935.03426422038.693.21
2017-08-084.914.944.824.84368995237.233.09
2017-08-074.975.014.894.89445641337.623.12
2017-08-045.035.034.955.00483322420.003.01
2017-08-035.305.314.875.09691256920.363.06
2017-08-025.505.585.435.43469531621.723.27
2017-08-015.395.555.375.54439213722.163.33
2017-07-315.375.475.325.41291048421.643.25
2017-07-285.295.425.285.38334839521.523.24
2017-07-275.505.505.205.27604734921.083.17
2017-07-265.195.515.175.45489821821.803.28
2017-07-255.265.335.165.19466183320.763.12
2017-07-245.395.405.185.21224662920.843.13
2017-07-215.335.425.285.38293843921.523.24
2017-07-205.205.295.185.27230875121.083.17
2017-07-195.235.305.225.25196668021.003.16
2017-07-185.345.355.215.23357901020.923.15
2017-07-175.245.345.245.30357263421.203.19
2017-07-145.165.275.125.19555221320.763.12
2017-07-135.245.255.025.03449393120.123.02
2017-07-125.265.345.215.26422301121.043.16
2017-07-115.185.205.015.18411390820.723.11
2017-07-104.935.224.865.20541140620.803.13
2017-07-074.854.984.824.97556281719.882.99
2017-07-064.995.024.894.94393238919.762.97
2017-07-054.915.014.864.99415791719.963.00
2017-07-035.015.014.904.91349282719.642.95
2017-06-305.065.165.035.10381456920.403.07
2017-06-295.155.225.055.09345671020.363.06
2017-06-285.205.295.125.27390873921.083.17
2017-06-275.365.375.165.17432115620.683.11
2017-06-265.215.345.175.31529831421.243.19
2017-06-235.425.455.285.32595637621.283.20
2017-06-225.305.395.235.36491036021.443.22
2017-06-215.125.245.075.19466212320.763.12
2017-06-205.185.205.075.11418834020.443.07
2017-06-195.005.205.005.18756646320.723.11
2017-06-165.005.094.955.063131356420.243.04
2017-06-155.195.285.045.05917110520.203.04
2017-06-145.675.695.245.30814020621.203.19
2017-06-135.535.605.455.54727420622.163.33
2017-06-125.795.825.535.54847599322.163.33
2017-06-095.855.975.795.82508444923.283.50
2017-06-085.806.015.775.98487781523.923.60
2017-06-075.865.965.785.87551097223.483.53
2017-06-065.835.925.795.92618761423.683.56
2017-06-055.775.805.625.73389160422.923.45
2017-06-025.755.855.705.73450285322.923.45
2017-06-015.655.765.585.72448065322.883.44
2017-05-315.855.895.655.74587731322.963.45
2017-05-305.986.005.865.86475717423.443.52
2017-05-290.000.000.006.020N/AN/A
2017-05-266.006.106.006.02444333124.083.62
2017-05-255.896.025.885.98511318923.923.60
2017-05-245.855.975.795.96482510823.843.58
2017-05-236.076.135.835.87610314423.483.53
2017-05-225.946.115.936.05684800824.203.64
2017-05-195.805.935.795.881133719123.523.54
2017-05-185.885.925.655.76834784823.043.46
2017-05-176.066.166.006.021030273924.083.62
2017-05-165.875.975.875.95555223723.803.58
2017-05-155.865.885.735.84700508523.363.51
2017-05-125.675.805.655.75728151823.003.46
2017-05-115.475.665.475.65618272822.603.40
2017-05-105.495.545.415.44725899921.763.27
2017-05-095.355.435.305.39479523621.563.24
2017-05-085.305.525.225.43814013630.513.32
2017-05-055.155.425.145.30731107329.783.24
2017-05-045.195.225.055.14711218528.883.14
2017-05-035.265.435.185.27698099029.613.22
2017-05-025.285.385.265.29610569329.723.24
2017-05-015.385.465.235.28746419829.663.23
2017-04-285.365.495.335.45757879330.623.33
2017-04-275.485.505.285.33770314729.943.26
2017-04-265.295.555.295.51926920230.963.37
2017-04-255.435.515.185.321071057929.893.26
2017-04-245.375.555.355.50670368630.903.37
2017-04-215.565.585.455.47668460530.733.35
2017-04-205.525.585.435.56778565931.243.40
2017-04-195.775.785.425.521162521222.083.32
2017-04-185.775.865.665.84694178923.363.51
2017-04-176.016.035.755.81805936023.243.49
Get more Data

Hecla Mining Stock Chart

View HL PE ratio, PS ratio stocks charts and compare with peers.
HL Chart
Note: Compare Hecla Mining stock price history with the index and industry peers.

Hecla Mining Historical Prices: Past 5 years

Max Stock Price 7.24 Nov 09,2016
Min Stock Price 1.52 Jan 19,2016
Avg Stock Price 3.91

Hecla Mining Historical PE ratio: Past 5 years

Max PE Ratio 131.5 Oct 15,2015
Min PE Ratio 16.6 Aug 20,2012
Avg PE Ratio 54.58

Hecla Mining Historical PS ratio: Past 5 years

Max PS Ratio 5.5 Aug 04,2016
Min PS Ratio 1.27 Jan 19,2016
Avg PS Ratio 3.03

HL Industry Peers

Company Price Change (%)
Pan American Silver (PAAS)17.520.18 (1.02%)
Hochschild Mining (HCHDF)3.40.09 (2.58%)
Coeur Mining (CDE)7.720.04 (0.52%)
Tahoe Resources (TAHO)5.530.02 (0.36%)
Mines Management (MGN)1.130.13 (10.32%)
First Majestic Silver (AG)6.430.12 (1.83%)
Endeavour Silver (EXK)2.220.01 (0.45%)

Hecla Mining historical quotes helps an investor analyze a company's history and do Hecla Mining stock analysis . The price and volume changes on a daily basis is provided in the Hecla Mining stock price history. The daily volume changes indicate the investor interest in the stock.   HL closed at 4.87 and traded with a volume of 4648187 on the last trading day. Hecla Mining historical P/S ratio was at a high of 7.8 on 29 Dec, 2010 and a low of 0.62 on 12 Nov, 2008. .