Hecla Mining Stock Price History, HL Historical Prices

Add to My Stocks
$3.79 $0.06 (1.61%) HL stock closing price Feb 23, 2018 (Closing)

Hecla Mining stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Hecla Mining P/E ratio, and PS ratio. The Hecla Mining stock price history chart shows that the stock price was at a high of $7.24 on Nov 09, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 3.72 3.83 3.71 3.79 2,344,989 - 2.62
2018-02-22 3.79 3.86 3.73 3.73 2,385,548 - 2.58
2018-02-21 3.76 3.95 3.76 3.77 4,345,624 - 2.6
2018-02-20 3.93 3.96 3.74 3.75 4,095,182 - 2.59
2018-02-16 3.87 4.01 3.86 3.98 6,441,157 62.19 2.73
2018-02-15 4 4.05 3.81 3.91 6,077,934 61.09 2.68
2018-02-14 3.83 4.07 3.83 4.02 7,663,347 62.81 2.76
2018-02-13 3.75 3.89 3.72 3.87 3,870,118 60.47 2.65
2018-02-12 3.53 3.8 3.49 3.75 5,313,680 58.59 2.57
2018-02-09 3.6 3.61 3.38 3.49 7,052,297 54.53 2.39
2018-02-08 3.56 3.65 3.53 3.59 5,794,753 56.09 2.46
2018-02-07 3.67 3.73 3.56 3.57 5,078,507 55.78 2.45
2018-02-06 3.64 3.72 3.6 3.63 5,519,247 56.72 2.49
2018-02-05 3.58 3.78 3.58 3.68 8,104,597 57.5 2.52
2018-02-02 3.77 3.77 3.58 3.58 6,220,231 55.94 2.45
2018-02-01 3.81 3.89 3.76 3.82 3,386,367 59.69 2.62
2018-01-31 3.74 3.87 3.7 3.84 6,501,912 60 2.63
2018-01-30 3.87 3.91 3.64 3.71 7,672,007 57.97 2.54
2018-01-29 4.13 4.13 3.81 3.83 8,214,836 59.84 2.63
2018-01-26 4.13 4.24 4.11 4.13 3,501,014 64.53 2.83
2018-01-25 4.42 4.43 4.1 4.12 5,827,356 64.38 2.82
2018-01-24 4.41 4.5 4.34 4.37 4,816,308 68.28 3
2018-01-23 4.22 4.29 4.1 4.27 4,039,546 66.72 2.93
2018-01-22 4.28 4.29 4.21 4.24 2,300,273 66.25 2.91
2018-01-19 4.2 4.3 4.2 4.26 2,272,329 66.56 2.92
2018-01-18 4.41 4.44 4.17 4.18 3,380,635 65.31 2.87
2018-01-17 4.35 4.44 4.32 4.36 3,278,202 68.13 2.99
2018-01-16 4.46 4.47 4.29 4.36 4,591,705 68.13 2.99
2018-01-11 4.27 4.63 4.26 4.49 6,971,293 70.16 3.08
2018-01-10 4.09 4.29 4.07 4.26 5,746,037 66.56 2.92
2018-01-09 3.95 4.05 3.9 4.04 5,591,071 63.13 2.77
2018-01-08 4.04 4.07 3.92 3.97 5,078,863 62.03 2.72
2018-01-05 4.09 4.14 4.01 4.05 2,786,418 63.28 2.78
2018-01-04 4.11 4.14 4.04 4.14 3,053,921 64.69 2.84
2018-01-03 4.24 4.28 4.03 4.09 5,287,284 63.91 2.8
2018-01-02 4.03 4.25 4.01 4.24 5,134,266 66.25 2.91
2017-12-29 4.03 4.03 3.94 3.97 2,658,994 62.03 2.72
2017-12-28 4.01 4.03 3.97 4.03 2,475,318 62.97 2.76
2017-12-27 4.11 4.11 3.97 4.01 3,854,720 62.66 2.75
2017-12-26 4.05 4.15 4.01 4.12 3,096,531 64.38 2.82
2017-12-22 3.93 4.06 3.89 4.05 3,215,918 63.28 2.78
2017-12-21 3.96 3.96 3.87 3.95 4,011,924 61.72 2.71
2017-12-20 3.97 4.03 3.86 3.98 4,626,023 62.19 2.73
2017-12-19 3.92 4.06 3.82 3.95 5,494,903 61.72 2.71
2017-12-18 3.95 3.97 3.86 3.91 4,184,475 61.09 2.68
2017-12-15 3.87 3.95 3.76 3.91 10,229,304 61.09 2.68
2017-12-14 3.78 3.89 3.71 3.81 4,993,757 59.53 2.61
2017-12-13 3.6 3.89 3.58 3.8 5,884,308 59.38 2.6
2017-12-12 3.62 3.64 3.57 3.59 3,257,999 56.09 2.46
2017-12-11 3.6 3.77 3.56 3.62 4,361,273 56.56 2.48
2017-12-08 3.53 3.73 3.51 3.57 5,953,069 55.78 2.45
2017-12-07 3.5 3.58 3.43 3.46 4,197,497 54.06 2.37
2017-12-06 3.58 3.62 3.54 3.54 3,749,916 55.31 2.43
2017-12-05 3.67 3.69 3.59 3.6 4,594,197 56.25 2.47
2017-12-04 3.69 3.82 3.65 3.68 5,157,452 57.5 2.52
2017-12-01 3.75 3.85 3.7 3.72 4,698,597 58.13 2.55
2017-11-30 3.85 3.86 3.72 3.74 5,300,232 58.44 2.56
2017-11-29 3.78 3.81 3.7 3.73 2,453,792 58.28 2.56
2017-11-28 3.83 3.85 3.78 3.8 2,653,401 59.38 2.6
2017-11-27 3.88 3.91 3.78 3.83 3,099,476 59.84 2.63
2017-11-24 3.87 3.93 3.84 3.85 1,523,758 60.16 2.64
2017-11-23 0 0 0 3.88 0 - -
2017-11-22 3.97 3.99 3.86 3.88 3,437,096 60.63 2.66
2017-11-21 3.89 3.95 3.88 3.92 3,191,591 61.25 2.69
2017-11-20 3.86 3.95 3.8 3.85 4,594,714 60.16 2.64
2017-11-17 3.94 3.98 3.86 3.88 6,917,085 60.63 2.66
2017-11-16 4.04 4.04 3.91 3.96 3,877,705 61.88 2.71
2017-11-15 3.8 4.01 3.75 3.95 7,398,255 61.72 2.71
2017-11-14 3.9 3.92 3.63 3.75 11,886,544 58.59 2.57
2017-11-13 4.06 4.08 3.86 3.93 6,824,641 61.41 2.69
2017-11-10 4.22 4.25 4.03 4.04 5,914,154 63.13 2.77
2017-11-09 4.6 4.62 4.03 4.18 12,399,863 65.31 2.87
2017-11-08 4.63 4.65 4.57 4.61 3,015,594 72.03 3.16
2017-11-07 4.63 4.75 4.51 4.59 8,446,414 35.31 2.93
2017-11-06 4.45 4.55 4.45 4.51 4,715,204 34.69 2.88
2017-11-03 4.58 4.6 4.43 4.45 4,131,870 34.23 2.84
2017-11-02 4.64 4.71 4.57 4.58 4,474,281 35.23 2.92
2017-11-01 4.74 4.77 4.62 4.63 4,701,909 35.62 2.96
2017-10-31 4.84 4.84 4.67 4.72 4,198,830 36.31 3.01
2017-10-30 4.75 4.9 4.73 4.84 3,547,749 37.23 3.09
2017-10-27 4.84 4.86 4.73 4.76 5,558,610 36.62 3.04
2017-10-26 5.05 5.08 4.84 4.84 5,459,502 37.23 3.09
2017-10-25 5 5.09 4.99 5.06 3,269,211 38.92 3.23
2017-10-24 5 5.07 4.98 5.01 2,414,670 38.54 3.2
2017-10-23 4.98 5.05 4.96 5.01 2,593,343 38.54 3.2
2017-10-20 5.06 5.09 4.98 5 3,030,725 38.46 3.19
2017-10-19 5.07 5.13 5.01 5.06 2,372,831 38.92 3.23
2017-10-18 5.04 5.07 4.97 5.03 2,545,320 38.69 3.21
2017-10-17 5.18 5.18 5.04 5.05 3,281,430 38.85 3.22
Get more Data

Hecla Mining Stock History 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 Stock Price History: Past 5 years

Max Stock Price7.24Nov 09,2016
Min Stock Price1.52Jan 19,2016
Avg Stock Price3.76

Hecla Mining Historical PE ratio: Past 5 years

Max PE Ratio131.5Oct 15,2015
Min PE Ratio19.64Jul 03,2017
Avg PE Ratio57.47

Hecla Mining Historical PS ratio: Past 5 years

Max PS Ratio5.5Aug 04,2016
Min PS Ratio1.27Jan 19,2016
Avg PS Ratio2.85

HL Industry Peers

Company Price Change (%)
Buenaventura Mining (BVN)15.710.01 (0.06%)
Pan American Silver (PAAS)15.510.1 (0.64%)
First Majestic Silver (AG)5.570.03 (0.54%)
Endeavour Silver (EXK)2.260.05 (2.26%)
Mines Management (MGN)1.130.13 (10.32%)
First Majestic Silver (AG)5.570.03 (0.54%)
Royal Gold (RGLD)83.450.97 (1.18%)

Hecla Mining share price history 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. An abnormally high daily 2,344,989 typically implies breaking news or earnings release. HL stock saw a high of $3.83, and a low of $3.71 on last trading day. Hecla Mining historical P/S ratio was at a high of 5.5 on Aug 04, 2016 and a low of 1.27 on Jan 19, 2016.